1. HOME >
  2. 株価時系列 >
  3. 7521 >
  4. 2012年

7521 (株)ムサシ の時系列データ [2012年度]

日付始値高値安値終値出来高調整後終値
2012-12-281,0101,0101,0031,0036,0001,003
2012-12-271,0121,0141,0101,0105,5001,010
2012-12-261,0091,0151,0081,0157,5001,015
2012-12-251,0181,0181,0101,0106,0001,010
2012-12-211,0181,0391,0181,0187,5001,018
2012-12-201,0051,0181,0011,01811,5001,018
2012-12-191,0301,0301,0101,01013,5001,010
2012-12-181,0431,0431,0221,03017,5001,030
2012-12-171,0601,0601,0371,0407,0001,040
2012-12-141,0481,0481,0301,0307,5001,030
2012-12-131,0701,0791,0531,0538,0001,053
2012-12-121,1001,1001,0591,07010,0001,070
2012-12-111,0621,0641,0401,05913,0001,059
2012-12-101,0641,0641,0411,06017,5001,060
2012-12-071,0821,0821,0531,0649,5001,064
2012-12-061,0771,0881,0701,0885,0001,088
2012-12-051,0851,0851,0561,07716,0001,077
2012-12-041,1231,1231,0881,1097,0001,109
2012-12-031,1231,1281,1231,1246,5001,124
2012-11-301,1231,1241,1101,1236,5001,123
2012-11-291,0911,1191,0911,1105,5001,110
2012-11-281,0881,0981,0881,0901,5001,090
2012-11-271,0821,1001,0821,0887,0001,088
2012-11-261,0801,0811,0691,08014,0001,080
2012-11-221,1001,1001,0631,08028,0001,080
2012-11-211,1331,1331,1071,11126,0001,111
2012-11-201,1771,1781,1431,15017,5001,150
2012-11-191,1981,2051,1601,17629,5001,176
2012-11-161,2541,2541,1821,18981,5001,189
2012-11-151,4001,4001,2531,254168,0001,254
2012-11-141,3101,3281,2101,31058,5001,310
2012-11-131,3011,3101,2851,31058,0001,310
2012-11-121,3151,3151,2691,27138,5001,271
2012-11-091,2201,2711,2201,25534,0001,255
2012-11-081,1861,2051,1861,2054,5001,205
2012-11-071,1801,1841,1801,1841,5001,184
2012-11-061,1901,1901,1801,1801,5001,180
2012-11-051,1861,1901,1861,1902,5001,190
2012-11-021,1851,1851,1851,1855001,185
2012-11-011,1581,1841,1581,1842,0001,184
2012-10-311,1821,2011,1821,1844,0001,184
2012-10-301,2071,2301,1941,2013,0001,201
2012-10-291,2071,2071,2071,2075001,207
2012-10-261,2071,2071,2071,2072,0001,207
2012-10-251,2071,2071,2071,2071,0001,207
2012-10-241,2071,2071,2071,2075001,207
2012-10-231,2161,2161,2071,2075,0001,207
2012-10-221,2101,2411,2101,2163,5001,216
2012-10-191,1731,2101,1731,2106,0001,210
2012-10-181,1681,1681,1681,1685001,168
2012-10-171,1601,1681,1601,1686,5001,168
2012-10-161,1551,1571,1551,1571,5001,157
2012-10-151,1651,1651,1551,1552,0001,155
2012-10-121,1651,1651,1651,1655001,165
2012-10-111,1501,1651,1501,1653,5001,165
2012-10-101,1701,1701,1701,1705001,170
2012-10-091,1791,1791,1701,1701,5001,170
2012-10-051,1801,1801,1791,1791,5001,179
2012-10-041,1591,1801,1591,1802,5001,180
2012-10-031,1561,1591,1501,1594,5001,159
2012-10-021,1551,1601,1541,1603,0001,160
2012-10-011,1581,1581,1551,1551,0001,155
2012-09-281,1881,1881,1771,1772,0001,177
2012-09-271,1661,1921,1661,1922,5001,192
2012-09-261,1581,1751,1551,1687,0001,168
2012-09-251,1991,1991,1661,1687,0001,168
2012-09-241,2121,2121,2001,2003,0001,200
2012-09-211,1951,2121,1951,2124,0001,212
2012-09-201,2161,2161,2121,2121,5001,212
2012-09-191,2201,2201,2121,2164,0001,216
2012-09-141,2201,2201,2201,2205001,220
2012-09-131,2191,2201,2191,2201,0001,220
2012-09-121,2141,2201,2141,2201,5001,220
2012-09-111,2141,2141,2141,2145001,214
2012-09-101,2141,2141,2141,2141,0001,214
2012-09-071,2101,2111,2101,2113,5001,211
2012-09-061,2321,2491,2321,2328,5001,232
2012-09-051,2251,2321,2161,2322,5001,232
2012-09-041,2251,2251,2251,2253,0001,225
2012-09-031,2321,2321,2301,2325,0001,232
2012-08-311,2251,2501,2251,23212,0001,232
2012-08-301,2311,2551,2311,2559,5001,255
2012-08-291,2451,2501,2451,2503,0001,250
2012-08-281,2591,2691,2451,25610,5001,256
2012-08-271,2501,2591,2501,2594,0001,259
2012-08-241,2451,2541,2431,2435,0001,243
2012-08-231,2691,2691,2451,24516,0001,245
2012-08-221,2481,2621,2441,24512,0001,245
2012-08-211,2441,2731,2441,2512,5001,251
2012-08-201,2421,2441,2421,2441,5001,244
2012-08-171,2301,2651,2301,2422,0001,242
2012-08-161,2391,2451,2301,2302,0001,230
2012-08-151,2201,2391,2201,2392,0001,239
2012-08-141,2201,2201,2201,2205001,220
2012-08-131,2321,2321,2201,2202,0001,220
2012-08-101,2081,2421,2081,2428,5001,242
2012-08-091,2851,2851,2401,2688,5001,268
2012-08-081,2801,2901,2651,26923,0001,269
2012-08-071,2501,2801,2461,2656,0001,265
2012-08-061,2071,2341,2071,2343,0001,234
2012-08-031,2001,2181,2001,2063,0001,206
2012-08-021,1761,2001,1761,2001,5001,200
2012-08-011,1761,1761,1761,1765001,176
2012-07-311,1751,1761,1751,1761,0001,176
2012-07-301,1751,1751,1751,1755001,175
2012-07-271,1611,1751,1611,1753,5001,175
2012-07-261,1901,1901,1701,1752,0001,175
2012-07-251,2011,2011,1961,1962,0001,196
2012-07-241,1981,2011,1981,2012,5001,201
2012-07-231,2011,2011,1981,2018,0001,201
2012-07-201,2011,2011,2011,2011,5001,201
2012-07-191,2001,2001,2001,2001,0001,200
2012-07-181,2001,2001,2001,2001,5001,200
2012-07-171,2061,2061,1991,2005,0001,200
2012-07-131,2061,2061,2061,2061,5001,206
2012-07-121,2061,2061,2061,2061,0001,206
2012-07-111,2061,2061,2061,2061,0001,206
2012-07-101,2301,2301,2061,2061,0001,206
2012-07-091,2321,2321,2321,2321,0001,232
2012-07-061,2321,2321,2321,2325001,232
2012-07-051,2281,2321,2281,2321,5001,232
2012-07-041,2331,2331,2181,2184,5001,218
2012-07-031,2641,2851,2331,2339,0001,233
2012-07-021,2411,2781,2401,2407,5001,240
2012-06-291,2681,2681,2401,2405,5001,240
2012-06-281,2641,2681,2101,2686,5001,268
2012-06-271,2641,2701,2601,2647,0001,264
2012-06-261,2501,2641,2501,2646,5001,264
2012-06-251,2471,2531,2471,25014,5001,250
2012-06-221,2201,2491,2201,2473,5001,247
2012-06-211,2201,2201,2201,2201,0001,220
2012-06-201,2131,2131,2131,2134,0001,213
2012-06-191,2131,2131,1901,1904,5001,190
2012-06-181,1841,2001,1841,1903,5001,190
2012-06-151,1701,1701,1601,1601,5001,160
2012-06-141,1701,1801,1701,1701,5001,170
2012-06-131,1701,1701,1701,1701,0001,170
2012-06-121,1701,1701,1701,1705001,170
2012-06-111,1701,1701,1701,1701,0001,170
2012-06-081,1701,1701,1701,1701,0001,170
2012-06-071,2001,2001,2001,2002,5001,200
2012-06-061,2001,2001,2001,2001,5001,200
2012-06-041,2011,2011,2011,2015001,201
2012-06-011,2291,2291,1701,2002,5001,200
2012-05-311,2231,2241,2231,2242,0001,224
2012-05-301,2221,2231,2171,2232,5001,223
2012-05-291,2111,2111,2001,2001,0001,200
2012-05-281,2141,2141,2141,2141,5001,214
2012-05-251,2201,2231,2141,2144,5001,214
2012-05-241,2181,2181,2141,2144,0001,214
2012-05-231,2001,2101,2001,2101,0001,210
2012-05-181,1601,1601,1021,1021,0001,102
2012-05-171,1651,1651,1601,1601,0001,160
2012-05-161,1651,1651,1651,1652,5001,165
2012-05-151,1951,1951,1351,1652,0001,165
2012-05-141,1951,1951,1951,1952,0001,195
2012-05-111,2001,2001,2001,2001,0001,200
2012-05-101,2001,2001,2001,2001,5001,200
2012-05-091,2001,2001,1921,2003,0001,200
2012-05-081,2001,2001,2001,2005001,200
2012-05-071,2001,2001,2001,2005001,200
2012-05-021,2501,2501,2501,2505001,250
2012-05-011,2551,2551,2501,2504,5001,250
2012-04-271,2311,2401,2311,2313,0001,231
2012-04-261,2301,2401,2301,2316,5001,231
2012-04-251,2101,2101,2101,2103,0001,210
2012-04-241,2101,2101,2061,2102,0001,210
2012-04-231,2091,2101,2091,2103,0001,210
2012-04-201,2101,2101,2101,2105001,210
2012-04-191,2051,2051,2051,2051,0001,205
2012-04-181,2121,2121,2121,2125001,212
2012-04-161,1921,2311,1901,1957,0001,195
2012-04-131,1921,1921,1921,1925001,192
2012-04-121,1911,1911,1911,1915001,191
2012-04-111,1911,1911,1911,1911,0001,191
2012-04-101,2201,2201,1601,1903,5001,190
2012-04-091,2181,2201,2151,2203,0001,220
2012-04-061,2191,2191,2191,2195001,219
2012-04-051,2381,2381,2081,2192,0001,219
2012-04-041,2481,2481,2231,2252,5001,225
2012-04-031,2451,2481,2451,2482,0001,248
2012-04-021,2311,2471,2311,2456,5001,245
2012-03-301,2101,2311,2101,2312,0001,231
2012-03-291,2021,2101,2021,2101,0001,210
2012-03-281,2311,2311,2001,2001,5001,200
2012-03-271,2311,2311,2311,2312,0001,231
2012-03-261,2301,2311,2021,2319,0001,231
2012-03-231,2301,2311,2301,2313,0001,231
2012-03-221,2281,2281,2281,2281,0001,228
2012-03-211,2281,2281,2281,2285001,228
2012-03-191,2301,2301,2281,2281,5001,228
2012-03-161,2101,2291,2101,2291,5001,229
2012-03-151,2391,2401,2101,2104,5001,210
2012-03-141,2351,2451,2351,2454,0001,245
2012-03-131,2151,2221,2151,2221,5001,222
2012-03-121,2001,2101,2001,2102,0001,210
2012-03-071,2101,2101,2001,2003,0001,200
2012-03-061,2191,2191,2051,2103,0001,210
2012-03-051,2171,2301,2021,2023,5001,202
2012-03-021,1801,2091,1751,2095,5001,209
2012-03-011,1901,1901,1811,1822,0001,182
2012-02-291,1781,1781,1781,1785001,178
2012-02-281,2201,2201,1921,1922,5001,192
2012-02-271,2131,2501,2131,2502,0001,250
2012-02-241,1901,1901,1901,1901,0001,190
2012-02-231,2131,2131,2131,2132,0001,213
2012-02-221,1741,1941,1741,1904,0001,190
2012-02-211,1501,1501,1501,1502,0001,150
2012-02-201,1561,1561,1501,1502,0001,150
2012-02-171,1801,1801,1561,1562,5001,156
2012-02-161,1851,1851,1801,1802,0001,180
2012-02-151,1851,1851,1851,1855001,185
2012-02-141,1821,1821,1701,1701,5001,170
2012-02-131,1751,1921,1751,1921,5001,192
2012-02-101,1301,1551,1251,1553,5001,155
2012-02-091,1201,1571,0901,1305,0001,130
2012-02-081,1281,1301,1281,1301,0001,130
2012-02-061,1121,1201,1101,1203,5001,120
2012-02-031,2101,2101,1051,12916,0001,129
2012-02-021,2451,2451,2251,2254,0001,225
2012-02-011,2351,2501,2351,2453,5001,245
2012-01-311,2451,2701,2401,2559,5001,255
2012-01-301,2471,2471,2301,2407,0001,240
2012-01-271,2191,2301,2191,2306,0001,230
2012-01-261,1901,2201,1901,2194,0001,219
2012-01-251,1881,1881,1701,1832,5001,183
2012-01-241,1741,1881,1581,1654,5001,165
2012-01-231,1441,1691,1401,1698,0001,169
2012-01-201,1111,1441,1111,1442,5001,144
2012-01-191,1101,1111,1061,1113,5001,111
2012-01-181,1181,1201,1171,1175,5001,117
2012-01-171,1191,1201,1021,1184,0001,118
2012-01-161,0911,1251,0911,1016,5001,101
2012-01-131,1001,1001,0911,0911,0001,091
2012-01-121,0901,1231,0901,0955,5001,095
2012-01-111,0981,0991,0911,0993,0001,099
2012-01-101,0951,0991,0951,0992,0001,099
2012-01-061,0951,0951,0701,0955,0001,095
2012-01-051,0841,0851,0601,0853,5001,085
2012-01-041,0391,0451,0391,0451,5001,045

分割・併合履歴 ： なし