1. HOME >
  2. 株価時系列 >
  3. 7521 >
  4. 2016年

7521 (株)ムサシ の時系列データ [2016年度]

日付始値高値安値終値出来高調整後終値
2016-12-301,5311,5311,5271,5273,2001,527
2016-12-291,5251,5311,5251,5312,5001,531
2016-12-281,5301,5391,5281,5393,2001,539
2016-12-271,5361,5361,5261,5282,6001,528
2016-12-261,5301,5371,5291,5363,9001,536
2016-12-221,5441,5441,5301,5302,4001,530
2016-12-211,5371,5501,5311,5444,2001,544
2016-12-201,5351,5381,5251,5374,4001,537
2016-12-191,5431,5441,5201,5256,4001,525
2016-12-161,5651,5651,5421,5547,4001,554
2016-12-151,5571,5571,5251,53512,6001,535
2016-12-141,5571,5601,5431,55710,5001,557
2016-12-131,5501,5581,5351,55813,1001,558
2016-12-121,5331,5451,5271,53211,7001,532
2016-12-091,4991,5371,4991,53225,0001,532
2016-12-081,5371,5371,5081,51010,2001,510
2016-12-071,5151,5181,5101,5185,1001,518
2016-12-061,5091,5111,5021,5105,4001,510
2016-12-051,4901,5001,4901,49611,3001,496
2016-12-021,4971,4971,4871,4877,3001,487
2016-12-011,4941,5031,4921,4936,1001,493
2016-11-301,4861,5011,4861,4926,9001,492
2016-11-291,4921,4981,4841,4947,0001,494
2016-11-281,5121,5121,5001,5006,2001,500
2016-11-251,5091,5191,5031,5128,4001,512
2016-11-241,5081,5081,4881,5007,1001,500
2016-11-221,4781,4961,4781,4959,1001,495
2016-11-211,4821,4871,4801,48510,5001,485
2016-11-181,4701,4961,4651,47725,5001,477
2016-11-171,4791,4791,4631,47011,5001,470
2016-11-161,4711,4721,4611,47014,8001,470
2016-11-151,4711,4711,4651,4716,1001,471
2016-11-141,5001,5081,4651,47112,3001,471
2016-11-111,4801,4801,4611,4716,2001,471
2016-11-101,4501,5101,4501,48014,0001,480
2016-11-091,5161,5171,3951,44329,3001,443
2016-11-081,5111,5251,5031,5104,9001,510
2016-11-071,5191,5191,5101,5101,5001,510
2016-11-041,5181,5191,5101,5194,8001,519
2016-11-021,5661,5661,5301,5306,7001,530
2016-11-011,5581,5591,5551,5581,4001,558
2016-10-311,5571,5661,5551,5581,5001,558
2016-10-281,5661,5681,5591,5665,3001,566
2016-10-271,5551,5681,5551,5672,7001,567
2016-10-261,5701,5701,5531,5535,4001,553
2016-10-251,5671,5671,5501,5503,6001,550
2016-10-241,5671,5671,5461,5473,7001,547
2016-10-211,5341,5481,5301,5415,7001,541
2016-10-201,5231,5421,5231,5416,0001,541
2016-10-191,5251,5501,5251,5313,1001,531
2016-10-171,5411,5511,5411,5492,7001,549
2016-10-131,5501,5551,5421,5518,5001,551
2016-10-121,5401,5681,5351,55517,6001,555
2016-10-111,5151,5191,5031,51919,6001,519
2016-10-071,4781,4931,4781,4851,9001,485
2016-10-061,4771,4921,4731,4796,8001,479
2016-10-051,4801,4801,4771,4793,9001,479
2016-10-041,4811,4951,4751,4809,4001,480
2016-10-031,4661,5051,4661,48611,0001,486
2016-09-301,4601,4731,4581,4654,5001,465
2016-09-291,4601,4601,4531,4583,3001,458
2016-09-281,4521,4681,4521,4681,2001,468
2016-09-271,4541,4541,4541,4542001,454
2016-09-261,4701,4791,4501,4543,9001,454
2016-09-231,4681,4681,4511,4553,3001,455
2016-09-211,4541,4541,4401,4544,2001,454
2016-09-201,4691,4771,4321,4693,9001,469
2016-09-161,4691,4801,4541,4702,9001,470
2016-09-151,4651,4691,4651,4692,5001,469
2016-09-141,4471,4841,4471,4801,4001,480
2016-09-131,4651,4851,4561,4563,3001,456
2016-09-121,4521,4841,4521,4712,3001,471
2016-09-091,4571,4821,4571,4827001,482
2016-09-081,4751,4851,4611,4702,0001,470
2016-09-071,4541,4951,4541,4602,4001,460
2016-09-061,4821,4841,4671,4841,4001,484
2016-09-021,4761,4821,4761,4821,4001,482
2016-09-011,4601,4841,4601,4761,8001,476
2016-08-311,4521,4851,4201,4568,8001,456
2016-08-301,4871,4871,4671,4671,0001,467
2016-08-291,4951,4951,4501,4532,4001,453
2016-08-261,4851,4851,4311,4821,2001,482
2016-08-251,4951,4981,4711,4782,2001,478
2016-08-241,4751,4841,4101,4663,6001,466
2016-08-231,4941,4941,4651,4712,6001,471
2016-08-221,4281,4681,4011,4652,4001,465
2016-08-191,4301,4421,4241,4428001,442
2016-08-181,4411,4421,4131,4426001,442
2016-08-171,3911,4561,3911,4564,1001,456
2016-08-161,4121,4401,4001,4002,3001,400
2016-08-151,4421,4581,4151,4153,5001,415
2016-08-121,5161,5161,4571,4578,1001,457
2016-08-101,4641,4761,4451,4693,8001,469
2016-08-091,4331,4441,4101,4449001,444
2016-08-081,4181,4421,4181,4332,8001,433
2016-08-051,3881,4241,3831,4186,6001,418
2016-08-041,4101,4221,4011,4093,5001,409
2016-08-031,4101,4211,4101,4211,5001,421
2016-08-021,4151,4231,4101,4132,5001,413
2016-08-011,4101,4281,4101,4161,4001,416
2016-07-291,4271,4331,4121,4193,1001,419
2016-07-281,4351,4351,4101,4243,4001,424
2016-07-271,4251,4401,4011,42510,3001,425
2016-07-261,4421,4421,4291,4292001,429
2016-07-251,4571,4571,4311,44212,2001,442
2016-07-221,4651,4651,4521,4573,8001,457
2016-07-211,4891,4891,4601,4701,9001,470
2016-07-201,4801,4821,4531,4744,5001,474
2016-07-191,4531,4601,4531,4532,7001,453
2016-07-151,5101,5101,4501,4527,2001,452
2016-07-141,5001,5061,4601,46512,4001,465
2016-07-131,4081,4641,4081,4576,9001,457
2016-07-121,3891,4201,3791,4087,3001,408
2016-07-111,3861,4061,3861,3864,1001,386
2016-07-081,4361,4501,4001,4007,1001,400
2016-07-071,4501,4501,4261,4508,1001,450
2016-07-061,4501,4531,4361,4503,8001,450
2016-07-051,4511,4511,4481,4504,1001,450
2016-07-041,4901,4901,4491,46210,9001,462
2016-07-011,4661,4891,4501,4555,0001,455
2016-06-301,4981,4981,4631,4894,3001,489
2016-06-291,4331,5181,4311,4624,8001,462
2016-06-281,4701,4701,4101,4396,5001,439
2016-06-271,3771,4911,3771,49117,5001,491
2016-06-241,4981,5211,2901,35025,5001,350
2016-06-231,4601,5231,4521,50020,0001,500
2016-06-221,5111,5311,4701,47524,5001,475
2016-06-211,5601,5601,5031,50528,0001,505
2016-06-201,5001,5221,4841,5198,6001,519
2016-06-171,5131,5151,4751,48311,3001,483
2016-06-161,5581,5581,5001,51314,4001,513
2016-06-151,5591,5961,5171,52845,8001,528
2016-06-141,5351,5601,5301,55517,3001,555
2016-06-131,5801,5801,5501,5509,0001,550
2016-06-101,5931,5931,5681,5744,2001,574
2016-06-091,6151,6151,5911,6003,6001,600
2016-06-081,6261,6261,5891,6158,6001,615
2016-06-071,5501,6101,5481,60017,1001,600
2016-06-061,5901,5901,5311,55220,9001,552
2016-06-031,6301,6301,5811,59625,2001,596
2016-06-021,6511,6601,6301,63414,3001,634
2016-06-011,6681,6811,6511,65122,9001,651
2016-05-311,6591,6851,6321,68528,3001,685
2016-05-301,7111,7601,6781,68456,2001,684
2016-05-271,6611,6961,6611,69614,5001,696
2016-05-261,6851,6891,6501,65215,7001,652
2016-05-251,7401,7401,7001,70029,8001,700
2016-05-241,7591,7671,7151,71744,2001,717
2016-05-231,7151,7401,6971,71920,5001,719
2016-05-201,7501,7591,6781,71544,9001,715
2016-05-191,7301,7501,7081,72522,3001,725
2016-05-181,6901,7251,6621,70039,5001,700
2016-05-171,6441,6891,6441,68920,8001,689
2016-05-161,6331,6771,6331,6335,3001,633
2016-05-131,6501,6501,6251,6329,5001,632
2016-05-121,6451,6451,6451,6454001,645
2016-05-111,6491,6491,6261,6325,6001,632
2016-05-101,6321,6501,6321,6402,8001,640
2016-05-091,6321,6531,6281,6325,9001,632
2016-05-061,6601,6601,6221,6323,6001,632
2016-05-021,6511,6791,6501,6754,5001,675
2016-04-281,6801,6891,6711,6804,2001,680
2016-04-271,6831,6831,6681,6807,2001,680
2016-04-261,6891,6891,6661,6723,5001,672
2016-04-251,6701,6901,6701,68714,3001,687
2016-04-221,6601,6841,6521,6708,2001,670
2016-04-211,6301,6691,6201,66912,6001,669
2016-04-201,6511,6511,6361,63720,3001,637
2016-04-191,7101,7101,6751,67510,2001,675
2016-04-181,7301,7301,6901,7109,1001,710
2016-04-151,7251,7301,7151,7303,5001,730
2016-04-141,7301,7391,7121,7203,3001,720
2016-04-131,7351,7351,6951,7306,7001,730
2016-04-121,7021,7321,6951,7193,5001,719
2016-04-111,7201,7201,6871,7204,2001,720
2016-04-081,6891,7251,6811,7259,9001,725
2016-04-071,7101,7351,7001,7296,6001,729
2016-04-061,7561,7561,7151,7404,6001,740
2016-04-051,7701,7701,7201,7589,0001,758
2016-04-041,7901,7901,7501,7658,4001,765
2016-04-011,7501,7731,7431,75018,9001,750
2016-03-311,7521,7531,7301,7529,4001,752
2016-03-301,6951,7821,6951,73512,2001,735
2016-03-291,6791,7191,6721,69911,7001,699
2016-03-281,6721,6721,6501,6557,7001,655
2016-03-251,6241,6321,6141,6328,3001,632
2016-03-241,6821,6841,6201,63515,3001,635
2016-03-231,6791,6981,6771,68212,1001,682
2016-03-221,6811,6871,6431,68013,1001,680
2016-03-181,6211,6511,6211,64125,5001,641
2016-03-171,6201,6201,6011,60615,3001,606
2016-03-161,6471,6471,6101,61711,8001,617
2016-03-151,6281,6451,6281,6449,4001,644
2016-03-141,6261,6351,6231,6287,0001,628
2016-03-111,6271,6271,6131,6235,2001,623
2016-03-101,6391,6391,6181,6306,1001,630
2016-03-091,6181,6401,6181,6312,0001,631
2016-03-081,6461,6461,6161,6336,3001,633
2016-03-071,6401,6451,6201,6365,4001,636
2016-03-041,6801,6821,5961,60546,0001,605
2016-03-031,6831,7001,6821,6826,8001,682
2016-03-021,6811,6891,6801,6814,1001,681
2016-03-011,6551,6651,6551,6551,6001,655
2016-02-291,6701,6981,6701,6764,4001,676
2016-02-261,6281,6601,6281,6604,5001,660
2016-02-251,6151,6381,6151,6271,6001,627
2016-02-241,6061,6211,6041,6135,6001,613
2016-02-231,6141,6141,6061,6063,9001,606
2016-02-221,6071,6181,6061,6143,6001,614
2016-02-181,6201,6201,6011,6074,0001,607
2016-02-171,6011,6111,5901,6032,8001,603
2016-02-161,6061,6061,6011,6011,0001,601
2016-02-151,6201,6201,5851,6067,5001,606
2016-02-121,6021,6201,5811,62011,6001,620
2016-02-101,6201,6421,6011,6407,7001,640
2016-02-091,6201,6431,6101,6124,7001,612
2016-02-081,6281,6291,6211,6271,9001,627
2016-02-051,6301,6301,6201,6253,4001,625
2016-02-041,6231,6401,6201,6331,9001,633
2016-02-031,6211,6301,6111,6235,4001,623
2016-02-021,6311,6501,6151,6181,6001,618
2016-02-011,6251,6601,6101,6316,0001,631
2016-01-291,6011,6101,6001,6064,1001,606
2016-01-281,5951,6081,5951,5954,7001,595
2016-01-271,5981,5981,5941,5957,4001,595
2016-01-261,5961,6161,5961,5975,1001,597
2016-01-251,5951,6601,5921,59718,2001,597
2016-01-221,6001,6121,5951,59515,5001,595
2016-01-211,6191,6501,6101,6103,0001,610
2016-01-201,5951,6481,5951,6096,0001,609
2016-01-191,5961,6601,5961,6083,9001,608
2016-01-181,6501,6981,5801,5859,8001,585
2016-01-151,7201,7891,6911,7003,9001,700
2016-01-141,7611,8301,6611,7208,9001,720
2016-01-131,7471,7681,7211,7213,1001,721
2016-01-121,7981,8391,7851,7857,9001,785
2016-01-081,7411,8251,7311,7988,6001,798
2016-01-071,8301,8701,7501,77811,7001,778
2016-01-061,8431,8431,7501,82016,0001,820
2016-01-051,7201,9001,7201,84712,2001,847
2016-01-041,6481,7101,6211,71010,4001,710

分割・併合履歴 ： なし