7521 (株)ムサシ の時系列データ [2011年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2011-12-30 | 1,010 | 1,030 | 1,010 | 1,020 | 3,500 | 1,020 |
| 2011-12-29 | 1,010 | 1,011 | 1,010 | 1,011 | 1,500 | 1,011 |
| 2011-12-28 | 1,005 | 1,010 | 1,005 | 1,010 | 21,000 | 1,010 |
| 2011-12-27 | 1,003 | 1,005 | 1,000 | 1,005 | 3,000 | 1,005 |
| 2011-12-26 | 1,029 | 1,029 | 1,007 | 1,007 | 3,500 | 1,007 |
| 2011-12-22 | 995 | 1,010 | 995 | 1,010 | 3,500 | 1,010 |
| 2011-12-21 | 1,000 | 1,001 | 1,000 | 1,001 | 1,000 | 1,001 |
| 2011-12-20 | 1,008 | 1,010 | 1,000 | 1,000 | 3,000 | 1,000 |
| 2011-12-19 | 1,020 | 1,020 | 993 | 993 | 4,500 | 993 |
| 2011-12-15 | 1,001 | 1,010 | 999 | 1,010 | 4,000 | 1,010 |
| 2011-12-14 | 995 | 995 | 981 | 986 | 8,500 | 986 |
| 2011-12-13 | 975 | 990 | 975 | 980 | 14,000 | 980 |
| 2011-12-12 | 975 | 975 | 975 | 975 | 1,000 | 975 |
| 2011-12-09 | 960 | 975 | 960 | 975 | 1,000 | 975 |
| 2011-12-08 | 960 | 960 | 960 | 960 | 500 | 960 |
| 2011-12-07 | 956 | 957 | 956 | 957 | 1,500 | 957 |
| 2011-12-06 | 956 | 956 | 956 | 956 | 1,000 | 956 |
| 2011-12-05 | 956 | 970 | 952 | 952 | 5,500 | 952 |
| 2011-12-02 | 952 | 952 | 952 | 952 | 500 | 952 |
| 2011-12-01 | 952 | 952 | 952 | 952 | 500 | 952 |
| 2011-11-30 | 952 | 952 | 952 | 952 | 500 | 952 |
| 2011-11-29 | 952 | 952 | 952 | 952 | 500 | 952 |
| 2011-11-28 | 952 | 960 | 952 | 952 | 1,500 | 952 |
| 2011-11-25 | 971 | 971 | 952 | 952 | 2,000 | 952 |
| 2011-11-24 | 971 | 971 | 952 | 952 | 3,000 | 952 |
| 2011-11-22 | 952 | 952 | 952 | 952 | 500 | 952 |
| 2011-11-21 | 950 | 952 | 950 | 952 | 1,000 | 952 |
| 2011-11-18 | 950 | 950 | 950 | 950 | 500 | 950 |
| 2011-11-17 | 950 | 950 | 950 | 950 | 500 | 950 |
| 2011-11-16 | 951 | 951 | 950 | 950 | 11,000 | 950 |
| 2011-11-15 | 950 | 951 | 950 | 951 | 1,500 | 951 |
| 2011-11-14 | 962 | 962 | 950 | 950 | 1,500 | 950 |
| 2011-11-11 | 960 | 962 | 960 | 962 | 1,000 | 962 |
| 2011-11-10 | 951 | 960 | 951 | 960 | 1,000 | 960 |
| 2011-11-09 | 959 | 959 | 950 | 950 | 1,000 | 950 |
| 2011-11-08 | 974 | 974 | 961 | 961 | 2,000 | 961 |
| 2011-11-04 | 968 | 968 | 968 | 968 | 500 | 968 |
| 2011-11-02 | 975 | 975 | 968 | 968 | 2,500 | 968 |
| 2011-11-01 | 975 | 975 | 975 | 975 | 1,000 | 975 |
| 2011-10-28 | 975 | 988 | 975 | 988 | 4,500 | 988 |
| 2011-10-27 | 980 | 980 | 979 | 980 | 3,500 | 980 |
| 2011-10-26 | 990 | 990 | 982 | 982 | 2,000 | 982 |
| 2011-10-25 | 1,010 | 1,010 | 990 | 1,000 | 6,500 | 1,000 |
| 2011-10-24 | 1,089 | 1,089 | 1,010 | 1,010 | 4,500 | 1,010 |
| 2011-10-21 | 1,070 | 1,070 | 1,070 | 1,070 | 500 | 1,070 |
| 2011-10-18 | 1,090 | 1,090 | 1,090 | 1,090 | 500 | 1,090 |
| 2011-10-13 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 |
| 2011-10-06 | 1,027 | 1,027 | 1,000 | 1,000 | 2,000 | 1,000 |
| 2011-09-29 | 975 | 1,030 | 960 | 1,030 | 3,500 | 1,030 |
| 2011-09-28 | 1,005 | 1,005 | 1,005 | 1,005 | 2,500 | 1,005 |
| 2011-09-27 | 1,000 | 1,029 | 1,000 | 1,015 | 3,000 | 1,015 |
| 2011-09-26 | 1,050 | 1,050 | 1,030 | 1,030 | 4,500 | 1,030 |
| 2011-09-22 | 1,050 | 1,050 | 1,050 | 1,050 | 1,500 | 1,050 |
| 2011-09-20 | 1,060 | 1,060 | 1,030 | 1,050 | 6,000 | 1,050 |
| 2011-09-16 | 1,060 | 1,060 | 1,058 | 1,058 | 1,000 | 1,058 |
| 2011-09-13 | 1,150 | 1,150 | 1,100 | 1,150 | 6,000 | 1,150 |
| 2011-09-12 | 1,150 | 1,150 | 1,150 | 1,150 | 4,500 | 1,150 |
| 2011-09-09 | 1,150 | 1,150 | 1,150 | 1,150 | 2,000 | 1,150 |
| 2011-09-08 | 1,150 | 1,150 | 1,148 | 1,150 | 5,500 | 1,150 |
| 2011-09-07 | 1,100 | 1,100 | 1,040 | 1,060 | 3,500 | 1,060 |
| 2011-09-05 | 1,150 | 1,150 | 1,148 | 1,150 | 3,000 | 1,150 |
| 2011-09-02 | 1,070 | 1,100 | 1,070 | 1,100 | 1,000 | 1,100 |
| 2011-09-01 | 1,130 | 1,130 | 1,040 | 1,100 | 1,500 | 1,100 |
| 2011-08-31 | 1,080 | 1,080 | 1,080 | 1,080 | 500 | 1,080 |
| 2011-08-30 | 1,080 | 1,080 | 1,080 | 1,080 | 1,500 | 1,080 |
| 2011-08-29 | 1,073 | 1,073 | 1,073 | 1,073 | 3,000 | 1,073 |
| 2011-08-26 | 1,080 | 1,080 | 1,080 | 1,080 | 500 | 1,080 |
| 2011-08-25 | 1,101 | 1,101 | 1,080 | 1,080 | 2,000 | 1,080 |
| 2011-08-24 | 1,080 | 1,080 | 1,080 | 1,080 | 1,000 | 1,080 |
| 2011-08-23 | 1,100 | 1,100 | 1,080 | 1,080 | 3,500 | 1,080 |
| 2011-08-22 | 1,080 | 1,080 | 1,050 | 1,080 | 3,000 | 1,080 |
| 2011-08-19 | 1,050 | 1,050 | 1,050 | 1,050 | 1,500 | 1,050 |
| 2011-08-17 | 1,050 | 1,050 | 1,050 | 1,050 | 500 | 1,050 |
| 2011-08-16 | 1,040 | 1,050 | 1,040 | 1,050 | 1,000 | 1,050 |
| 2011-08-12 | 1,025 | 1,025 | 1,025 | 1,025 | 1,000 | 1,025 |
| 2011-08-11 | 1,025 | 1,025 | 1,025 | 1,025 | 1,500 | 1,025 |
| 2011-08-09 | 1,030 | 1,030 | 980 | 1,000 | 4,500 | 1,000 |
| 2011-08-08 | 1,030 | 1,030 | 1,030 | 1,030 | 1,000 | 1,030 |
| 2011-08-05 | 1,119 | 1,119 | 1,030 | 1,030 | 3,000 | 1,030 |
| 2011-08-04 | 1,119 | 1,119 | 1,119 | 1,119 | 1,000 | 1,119 |
| 2011-08-03 | 1,125 | 1,125 | 1,119 | 1,119 | 1,000 | 1,119 |
| 2011-08-02 | 1,127 | 1,127 | 1,078 | 1,125 | 2,000 | 1,125 |
| 2011-08-01 | 1,127 | 1,127 | 1,127 | 1,127 | 2,500 | 1,127 |
| 2011-07-29 | 1,127 | 1,127 | 1,127 | 1,127 | 1,000 | 1,127 |
| 2011-07-28 | 1,127 | 1,127 | 1,127 | 1,127 | 1,000 | 1,127 |
| 2011-07-27 | 1,131 | 1,131 | 1,128 | 1,128 | 1,000 | 1,128 |
| 2011-07-26 | 1,131 | 1,131 | 1,131 | 1,131 | 1,000 | 1,131 |
| 2011-07-25 | 1,132 | 1,132 | 1,120 | 1,131 | 3,500 | 1,131 |
| 2011-07-22 | 1,125 | 1,125 | 1,080 | 1,110 | 2,000 | 1,110 |
| 2011-07-21 | 1,095 | 1,125 | 1,095 | 1,125 | 1,500 | 1,125 |
| 2011-07-20 | 1,137 | 1,137 | 1,125 | 1,125 | 1,500 | 1,125 |
| 2011-07-19 | 1,138 | 1,138 | 1,138 | 1,138 | 1,000 | 1,138 |
| 2011-07-15 | 1,139 | 1,139 | 1,139 | 1,139 | 1,000 | 1,139 |
| 2011-07-14 | 1,140 | 1,140 | 1,140 | 1,140 | 500 | 1,140 |
| 2011-07-13 | 1,120 | 1,120 | 1,120 | 1,120 | 500 | 1,120 |
| 2011-07-12 | 1,123 | 1,123 | 1,120 | 1,120 | 3,000 | 1,120 |
| 2011-07-11 | 1,124 | 1,124 | 1,123 | 1,123 | 1,000 | 1,123 |
| 2011-07-06 | 1,150 | 1,150 | 1,123 | 1,123 | 3,000 | 1,123 |
| 2011-07-05 | 1,122 | 1,122 | 1,122 | 1,122 | 1,500 | 1,122 |
| 2011-07-04 | 1,100 | 1,100 | 1,100 | 1,100 | 11,000 | 1,100 |
| 2011-07-01 | 1,110 | 1,110 | 1,110 | 1,110 | 1,000 | 1,110 |
| 2011-06-30 | 1,112 | 1,112 | 1,110 | 1,110 | 1,500 | 1,110 |
| 2011-06-29 | 1,099 | 1,120 | 1,099 | 1,120 | 2,000 | 1,120 |
| 2011-06-28 | 1,099 | 1,099 | 1,099 | 1,099 | 1,500 | 1,099 |
| 2011-06-27 | 1,100 | 1,100 | 1,099 | 1,099 | 1,500 | 1,099 |
| 2011-06-24 | 1,100 | 1,100 | 1,100 | 1,100 | 1,000 | 1,100 |
| 2011-06-23 | 1,100 | 1,100 | 1,100 | 1,100 | 3,500 | 1,100 |
| 2011-06-22 | 1,100 | 1,100 | 1,100 | 1,100 | 1,500 | 1,100 |
| 2011-06-21 | 1,100 | 1,100 | 1,100 | 1,100 | 1,000 | 1,100 |
| 2011-06-20 | 1,100 | 1,100 | 1,100 | 1,100 | 2,000 | 1,100 |
| 2011-06-17 | 1,081 | 1,081 | 1,080 | 1,080 | 4,000 | 1,080 |
| 2011-06-16 | 1,060 | 1,060 | 1,060 | 1,060 | 3,000 | 1,060 |
| 2011-06-15 | 1,040 | 1,040 | 1,040 | 1,040 | 500 | 1,040 |
| 2011-06-14 | 1,030 | 1,030 | 1,030 | 1,030 | 1,000 | 1,030 |
| 2011-06-13 | 1,034 | 1,034 | 1,030 | 1,030 | 1,000 | 1,030 |
| 2011-06-10 | 1,034 | 1,034 | 1,034 | 1,034 | 1,000 | 1,034 |
| 2011-06-09 | 1,049 | 1,049 | 991 | 1,035 | 2,500 | 1,035 |
| 2011-06-08 | 962 | 1,049 | 962 | 1,049 | 6,500 | 1,049 |
| 2011-06-07 | 1,020 | 1,020 | 970 | 970 | 2,000 | 970 |
| 2011-06-06 | 1,020 | 1,050 | 1,000 | 1,020 | 3,500 | 1,020 |
| 2011-06-03 | 1,067 | 1,067 | 1,020 | 1,020 | 8,500 | 1,020 |
| 2011-06-02 | 1,100 | 1,170 | 1,041 | 1,080 | 33,500 | 1,080 |
| 2011-06-01 | 1,080 | 1,080 | 1,080 | 1,080 | 2,500 | 1,080 |
| 2011-05-31 | 1,075 | 1,075 | 1,060 | 1,060 | 1,500 | 1,060 |
| 2011-05-30 | 1,061 | 1,065 | 1,060 | 1,060 | 2,000 | 1,060 |
| 2011-05-27 | 1,069 | 1,069 | 1,060 | 1,060 | 2,500 | 1,060 |
| 2011-05-26 | 1,069 | 1,069 | 1,069 | 1,069 | 1,000 | 1,069 |
| 2011-05-25 | 1,069 | 1,070 | 1,055 | 1,069 | 10,000 | 1,069 |
| 2011-05-24 | 1,070 | 1,070 | 1,055 | 1,070 | 7,000 | 1,070 |
| 2011-05-23 | 1,078 | 1,078 | 1,078 | 1,078 | 2,500 | 1,078 |
| 2011-05-20 | 1,079 | 1,079 | 1,050 | 1,075 | 2,500 | 1,075 |
| 2011-05-19 | 1,079 | 1,079 | 1,060 | 1,079 | 3,000 | 1,079 |
| 2011-05-18 | 1,079 | 1,079 | 1,050 | 1,079 | 2,000 | 1,079 |
| 2011-05-17 | 1,080 | 1,080 | 1,075 | 1,080 | 7,000 | 1,080 |
| 2011-05-16 | 1,090 | 1,090 | 1,040 | 1,085 | 4,000 | 1,085 |
| 2011-05-13 | 1,090 | 1,090 | 1,085 | 1,090 | 3,500 | 1,090 |
| 2011-05-12 | 1,100 | 1,100 | 1,090 | 1,090 | 2,000 | 1,090 |
| 2011-05-11 | 1,100 | 1,100 | 1,085 | 1,100 | 5,500 | 1,100 |
| 2011-05-10 | 1,100 | 1,100 | 1,100 | 1,100 | 1,500 | 1,100 |
| 2011-05-09 | 1,099 | 1,100 | 1,099 | 1,100 | 3,500 | 1,100 |
| 2011-05-06 | 1,100 | 1,100 | 1,050 | 1,099 | 1,500 | 1,099 |
| 2011-05-02 | 1,100 | 1,100 | 1,100 | 1,100 | 1,500 | 1,100 |
| 2011-04-28 | 1,100 | 1,100 | 1,100 | 1,100 | 2,000 | 1,100 |
| 2011-04-27 | 1,100 | 1,100 | 1,100 | 1,100 | 1,500 | 1,100 |
| 2011-04-26 | 1,100 | 1,100 | 1,100 | 1,100 | 2,500 | 1,100 |
| 2011-04-25 | 1,100 | 1,100 | 1,084 | 1,084 | 6,000 | 1,084 |
| 2011-04-22 | 1,080 | 1,084 | 1,080 | 1,084 | 1,500 | 1,084 |
| 2011-04-21 | 1,077 | 1,080 | 1,077 | 1,080 | 1,000 | 1,080 |
| 2011-04-20 | 1,077 | 1,080 | 1,077 | 1,077 | 1,500 | 1,077 |
| 2011-04-19 | 1,056 | 1,077 | 1,056 | 1,077 | 1,500 | 1,077 |
| 2011-04-18 | 1,046 | 1,080 | 1,046 | 1,056 | 3,500 | 1,056 |
| 2011-04-15 | 1,035 | 1,040 | 1,032 | 1,040 | 1,500 | 1,040 |
| 2011-04-13 | 1,052 | 1,053 | 1,032 | 1,032 | 2,000 | 1,032 |
| 2011-04-12 | 1,081 | 1,081 | 1,040 | 1,055 | 2,000 | 1,055 |
| 2011-04-11 | 1,081 | 1,081 | 1,081 | 1,081 | 500 | 1,081 |
| 2011-04-08 | 1,118 | 1,118 | 1,070 | 1,075 | 4,000 | 1,075 |
| 2011-04-07 | 1,120 | 1,120 | 1,090 | 1,118 | 2,500 | 1,118 |
| 2011-04-06 | 1,120 | 1,120 | 1,071 | 1,120 | 3,000 | 1,120 |
| 2011-04-05 | 1,129 | 1,130 | 1,129 | 1,130 | 3,000 | 1,130 |
| 2011-04-04 | 1,130 | 1,130 | 1,100 | 1,129 | 3,000 | 1,129 |
| 2011-04-01 | 1,130 | 1,135 | 1,130 | 1,130 | 2,500 | 1,130 |
| 2011-03-31 | 1,130 | 1,130 | 1,130 | 1,130 | 2,000 | 1,130 |
| 2011-03-30 | 1,130 | 1,130 | 1,130 | 1,130 | 1,500 | 1,130 |
| 2011-03-29 | 1,135 | 1,135 | 1,076 | 1,130 | 2,000 | 1,130 |
| 2011-03-28 | 1,150 | 1,150 | 1,055 | 1,145 | 7,500 | 1,145 |
| 2011-03-25 | 1,150 | 1,150 | 1,150 | 1,150 | 500 | 1,150 |
| 2011-03-24 | 1,150 | 1,150 | 1,150 | 1,150 | 1,500 | 1,150 |
| 2011-03-23 | 1,165 | 1,165 | 1,130 | 1,130 | 4,000 | 1,130 |
| 2011-03-22 | 1,071 | 1,148 | 1,071 | 1,143 | 6,000 | 1,143 |
| 2011-03-18 | 950 | 1,071 | 950 | 1,071 | 4,500 | 1,071 |
| 2011-03-17 | 905 | 950 | 896 | 921 | 14,500 | 921 |
| 2011-03-16 | 870 | 940 | 870 | 920 | 11,500 | 920 |
| 2011-03-15 | 1,050 | 1,060 | 820 | 915 | 25,000 | 915 |
| 2011-03-14 | 1,005 | 1,095 | 1,000 | 1,060 | 14,000 | 1,060 |
| 2011-03-11 | 1,235 | 1,245 | 1,235 | 1,245 | 3,000 | 1,245 |
| 2011-03-10 | 1,241 | 1,241 | 1,240 | 1,240 | 1,000 | 1,240 |
| 2011-03-09 | 1,265 | 1,265 | 1,246 | 1,246 | 4,000 | 1,246 |
| 2011-03-08 | 1,270 | 1,270 | 1,265 | 1,265 | 6,500 | 1,265 |
| 2011-03-07 | 1,280 | 1,297 | 1,260 | 1,260 | 14,000 | 1,260 |
| 2011-03-04 | 1,250 | 1,280 | 1,250 | 1,250 | 4,500 | 1,250 |
| 2011-03-03 | 1,260 | 1,260 | 1,235 | 1,235 | 2,000 | 1,235 |
| 2011-03-02 | 1,270 | 1,295 | 1,258 | 1,260 | 5,000 | 1,260 |
| 2011-03-01 | 1,258 | 1,270 | 1,258 | 1,270 | 3,500 | 1,270 |
| 2011-02-28 | 1,260 | 1,260 | 1,255 | 1,258 | 2,500 | 1,258 |
| 2011-02-25 | 1,276 | 1,276 | 1,260 | 1,260 | 5,000 | 1,260 |
| 2011-02-24 | 1,290 | 1,300 | 1,252 | 1,255 | 19,000 | 1,255 |
| 2011-02-23 | 1,230 | 1,310 | 1,230 | 1,310 | 20,000 | 1,310 |
| 2011-02-22 | 1,220 | 1,224 | 1,200 | 1,224 | 13,000 | 1,224 |
| 2011-02-21 | 1,220 | 1,225 | 1,215 | 1,220 | 7,000 | 1,220 |
| 2011-02-18 | 1,199 | 1,210 | 1,199 | 1,210 | 9,500 | 1,210 |
| 2011-02-17 | 1,180 | 1,200 | 1,180 | 1,180 | 5,000 | 1,180 |
| 2011-02-16 | 1,180 | 1,180 | 1,180 | 1,180 | 2,000 | 1,180 |
| 2011-02-15 | 1,165 | 1,180 | 1,165 | 1,180 | 1,000 | 1,180 |
| 2011-02-14 | 1,180 | 1,180 | 1,140 | 1,165 | 5,000 | 1,165 |
| 2011-02-10 | 1,178 | 1,195 | 1,178 | 1,190 | 2,500 | 1,190 |
| 2011-02-09 | 1,190 | 1,193 | 1,177 | 1,177 | 5,000 | 1,177 |
| 2011-02-08 | 1,209 | 1,209 | 1,172 | 1,172 | 4,000 | 1,172 |
| 2011-02-07 | 1,198 | 1,200 | 1,196 | 1,200 | 2,500 | 1,200 |
| 2011-02-04 | 1,145 | 1,180 | 1,145 | 1,180 | 6,500 | 1,180 |
| 2011-02-03 | 1,137 | 1,143 | 1,137 | 1,143 | 2,500 | 1,143 |
| 2011-02-02 | 1,130 | 1,143 | 1,130 | 1,143 | 2,000 | 1,143 |
| 2011-02-01 | 1,106 | 1,142 | 1,105 | 1,142 | 5,000 | 1,142 |
| 2011-01-31 | 1,120 | 1,130 | 1,120 | 1,120 | 7,500 | 1,120 |
| 2011-01-28 | 1,120 | 1,127 | 1,120 | 1,120 | 5,000 | 1,120 |
| 2011-01-27 | 1,132 | 1,135 | 1,120 | 1,120 | 10,500 | 1,120 |
| 2011-01-26 | 1,165 | 1,165 | 1,145 | 1,145 | 5,500 | 1,145 |
| 2011-01-25 | 1,169 | 1,169 | 1,164 | 1,165 | 3,000 | 1,165 |
| 2011-01-24 | 1,180 | 1,180 | 1,157 | 1,157 | 5,000 | 1,157 |
| 2011-01-21 | 1,185 | 1,185 | 1,150 | 1,180 | 6,500 | 1,180 |
| 2011-01-20 | 1,181 | 1,181 | 1,180 | 1,180 | 1,500 | 1,180 |
| 2011-01-19 | 1,180 | 1,181 | 1,180 | 1,181 | 2,000 | 1,181 |
| 2011-01-18 | 1,180 | 1,180 | 1,180 | 1,180 | 3,000 | 1,180 |
| 2011-01-17 | 1,185 | 1,186 | 1,180 | 1,180 | 4,500 | 1,180 |
| 2011-01-14 | 1,185 | 1,185 | 1,180 | 1,185 | 9,000 | 1,185 |
| 2011-01-13 | 1,195 | 1,195 | 1,185 | 1,185 | 2,500 | 1,185 |
| 2011-01-12 | 1,188 | 1,188 | 1,185 | 1,185 | 5,000 | 1,185 |
| 2011-01-11 | 1,190 | 1,200 | 1,186 | 1,186 | 27,500 | 1,186 |
| 2011-01-07 | 1,196 | 1,199 | 1,185 | 1,190 | 7,500 | 1,190 |
| 2011-01-06 | 1,188 | 1,198 | 1,184 | 1,194 | 7,000 | 1,194 |
| 2011-01-05 | 1,198 | 1,198 | 1,180 | 1,180 | 9,000 | 1,180 |
| 2011-01-04 | 1,199 | 1,199 | 1,199 | 1,199 | 2,000 | 1,199 |
分割・併合履歴 ： なし
