7521 (株)ムサシの時系列データ [2019年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2019-12-30	2,034	2,034	2,034	2,034	100	2,034
2019-12-27	2,014	2,035	2,014	2,035	1,500	2,035
2019-12-26	2,015	2,030	2,014	2,014	1,800	2,014
2019-12-25	2,037	2,045	2,036	2,045	3,800	2,045
2019-12-24	2,066	2,066	2,039	2,039	2,600	2,039
2019-12-23	2,078	2,078	2,074	2,075	1,100	2,075
2019-12-20	2,075	2,078	2,064	2,070	1,700	2,070
2019-12-19	2,057	2,060	2,057	2,060	400	2,060
2019-12-18	2,074	2,078	2,057	2,057	1,700	2,057
2019-12-17	2,137	2,137	2,074	2,074	3,800	2,074
2019-12-16	-	-	-	2,096	-	2,096
2019-12-13	2,092	2,098	2,087	2,096	1,700	2,096
2019-12-12	2,094	2,098	2,094	2,098	500	2,098
2019-12-11	2,105	2,105	2,093	2,093	3,400	2,093
2019-12-10	2,095	2,109	2,091	2,100	2,500	2,100
2019-12-09	2,090	2,095	2,090	2,095	600	2,095
2019-12-06	2,080	2,090	2,080	2,090	900	2,090
2019-12-05	2,083	2,085	2,077	2,081	1,100	2,081
2019-12-04	2,078	2,085	2,070	2,075	2,300	2,075
2019-12-03	2,078	2,087	2,078	2,087	800	2,087
2019-12-02	2,089	2,092	2,077	2,078	2,500	2,078
2019-11-29	2,080	2,085	2,079	2,084	1,700	2,084
2019-11-28	2,096	2,096	2,083	2,083	2,100	2,083
2019-11-27	2,080	2,082	2,073	2,082	1,300	2,082
2019-11-26	2,069	2,080	2,069	2,080	900	2,080
2019-11-25	2,082	2,082	2,061	2,069	1,700	2,069
2019-11-22	2,063	2,063	2,057	2,061	800	2,061
2019-11-21	2,079	2,079	2,057	2,065	4,000	2,065
2019-11-20	2,050	2,051	2,047	2,050	1,400	2,050
2019-11-19	2,080	2,080	2,049	2,050	2,500	2,050
2019-11-18	2,094	2,094	2,051	2,056	1,900	2,056
2019-11-15	2,096	2,097	2,075	2,076	2,600	2,076
2019-11-14	2,060	2,096	2,060	2,081	3,700	2,081
2019-11-13	2,055	2,070	2,022	2,025	3,200	2,025
2019-11-12	2,045	2,085	2,045	2,085	4,200	2,085
2019-11-11	2,039	2,055	2,035	2,039	2,500	2,039
2019-11-08	2,029	2,029	2,021	2,021	1,000	2,021
2019-11-07	2,014	2,019	2,014	2,019	1,100	2,019
2019-11-06	2,029	2,029	2,011	2,014	2,200	2,014
2019-11-05	2,021	2,044	2,021	2,039	700	2,039
2019-11-01	2,083	2,083	2,049	2,049	200	2,049
2019-10-31	2,038	2,043	2,033	2,033	900	2,033
2019-10-30	2,150	2,150	2,033	2,035	5,900	2,035
2019-10-29	2,050	2,050	2,050	2,050	100	2,050
2019-10-28	2,050	2,050	2,046	2,050	300	2,050
2019-10-25	2,069	2,069	2,055	2,055	900	2,055
2019-10-24	2,060	2,065	2,059	2,065	700	2,065
2019-10-23	2,090	2,090	2,046	2,060	2,300	2,060
2019-10-21	2,046	2,082	2,046	2,050	1,000	2,050
2019-10-18	2,038	2,038	2,034	2,037	1,100	2,037
2019-10-17	2,004	2,037	2,004	2,037	3,300	2,037
2019-10-16	1,987	2,031	1,987	2,030	1,000	2,030
2019-10-15	1,951	2,050	1,950	2,048	3,700	2,048
2019-10-11	1,951	1,965	1,951	1,960	700	1,960
2019-10-10	1,932	1,968	1,932	1,964	2,000	1,964
2019-10-09	1,906	1,949	1,906	1,928	2,600	1,928
2019-10-08	1,950	1,958	1,946	1,946	700	1,946
2019-10-07	1,959	1,959	1,938	1,947	2,600	1,947
2019-10-04	1,926	1,959	1,909	1,957	3,000	1,957
2019-10-03	1,958	1,966	1,947	1,966	700	1,966
2019-10-02	1,969	1,969	1,940	1,968	900	1,968
2019-10-01	1,964	1,970	1,939	1,967	1,500	1,967
2019-09-30	1,949	1,960	1,940	1,950	2,700	1,950
2019-09-27	1,930	1,950	1,930	1,950	1,200	1,950
2019-09-26	1,943	1,950	1,935	1,937	1,100	1,937
2019-09-25	1,974	1,974	1,943	1,943	1,800	1,943
2019-09-24	1,968	1,968	1,929	1,947	3,200	1,947
2019-09-20	1,923	1,936	1,918	1,930	2,200	1,930
2019-09-19	1,924	1,925	1,905	1,918	2,100	1,918
2019-09-18	1,905	1,935	1,905	1,925	2,100	1,925
2019-09-17	1,928	1,928	1,915	1,925	800	1,925
2019-09-13	1,916	1,926	1,916	1,926	500	1,926
2019-09-12	1,910	1,916	1,905	1,916	500	1,916
2019-09-11	1,910	1,920	1,901	1,901	1,500	1,901
2019-09-10	1,890	1,910	1,890	1,910	800	1,910
2019-09-09	1,911	1,911	1,900	1,904	600	1,904
2019-09-06	1,964	1,964	1,871	1,871	4,100	1,871
2019-09-05	1,942	1,947	1,809	1,940	10,200	1,940
2019-09-04	1,945	1,950	1,942	1,942	500	1,942
2019-09-03	2,018	2,036	1,931	1,950	8,400	1,950
2019-09-02	2,038	2,079	2,020	2,020	1,300	2,020
2019-08-30	2,036	2,038	2,025	2,038	500	2,038
2019-08-29	2,013	2,038	2,010	2,038	1,800	2,038
2019-08-28	2,025	2,025	2,010	2,013	1,000	2,013
2019-08-27	2,033	2,033	2,002	2,025	600	2,025
2019-08-26	2,041	2,041	2,041	2,041	700	2,041
2019-08-23	2,030	2,045	2,030	2,030	1,200	2,030
2019-08-22	2,071	2,073	2,009	2,009	2,500	2,009
2019-08-21	2,072	2,073	2,070	2,070	2,000	2,070
2019-08-20	2,070	2,071	2,070	2,071	700	2,071
2019-08-19	2,070	2,078	2,070	2,071	500	2,071
2019-08-16	2,099	2,099	2,066	2,066	1,500	2,066
2019-08-15	2,132	2,132	2,110	2,110	4,300	2,110
2019-08-14	2,130	2,174	2,130	2,174	800	2,174
2019-08-13	2,130	2,130	2,130	2,130	100	2,130
2019-08-09	2,130	2,150	2,122	2,130	2,300	2,130
2019-08-08	2,130	2,132	2,113	2,130	3,600	2,130
2019-08-07	2,199	2,245	2,130	2,130	7,200	2,130
2019-08-06	2,107	2,149	2,079	2,149	4,200	2,149
2019-08-05	2,138	2,138	2,130	2,130	500	2,130
2019-08-02	2,131	2,139	2,130	2,139	900	2,139
2019-08-01	2,130	2,132	2,130	2,131	600	2,131
2019-07-31	2,130	2,130	2,130	2,130	200	2,130
2019-07-30	2,135	2,140	2,130	2,130	1,200	2,130
2019-07-29	2,136	2,136	2,136	2,136	200	2,136
2019-07-26	2,138	2,151	2,137	2,151	400	2,151
2019-07-25	2,158	2,158	2,154	2,154	500	2,154
2019-07-24	2,132	2,145	2,130	2,142	600	2,142
2019-07-23	2,145	2,152	2,130	2,131	2,100	2,131
2019-07-22	2,170	2,170	2,104	2,145	2,600	2,145
2019-07-19	2,178	2,178	2,134	2,159	1,300	2,159
2019-07-18	2,150	2,153	2,143	2,150	3,300	2,150
2019-07-17	2,149	2,150	2,140	2,150	3,000	2,150
2019-07-16	2,150	2,151	2,125	2,150	3,100	2,150
2019-07-12	2,156	2,162	2,150	2,152	2,400	2,152
2019-07-11	2,174	2,174	2,156	2,156	300	2,156
2019-07-10	2,151	2,179	2,151	2,174	1,800	2,174
2019-07-09	2,162	2,166	2,090	2,152	5,400	2,152
2019-07-08	2,183	2,183	2,175	2,175	300	2,175
2019-07-05	2,166	2,188	2,166	2,172	1,300	2,172
2019-07-04	2,163	2,166	2,145	2,166	2,800	2,166
2019-07-03	2,159	2,165	2,159	2,163	800	2,163
2019-07-02	2,180	2,180	2,158	2,164	2,900	2,164
2019-07-01	2,184	2,184	2,154	2,158	1,200	2,158
2019-06-28	2,180	2,180	2,152	2,152	500	2,152
2019-06-27	2,159	2,194	2,150	2,160	2,000	2,160
2019-06-26	2,200	2,219	2,159	2,159	3,300	2,159
2019-06-25	2,235	2,237	2,205	2,226	2,600	2,226
2019-06-24	2,230	2,237	2,197	2,237	3,800	2,237
2019-06-21	2,196	2,199	2,194	2,198	600	2,198
2019-06-20	2,204	2,204	2,170	2,170	600	2,170
2019-06-19	2,199	2,204	2,185	2,204	2,600	2,204
2019-06-18	2,187	2,200	2,187	2,188	4,700	2,188
2019-06-17	2,134	2,172	2,134	2,145	800	2,145
2019-06-14	2,133	2,197	2,133	2,137	3,700	2,137
2019-06-13	2,169	2,169	2,133	2,133	15,700	2,133
2019-06-12	2,150	2,198	2,150	2,169	1,900	2,169
2019-06-11	2,198	2,198	2,137	2,137	7,500	2,137
2019-06-10	2,259	2,259	2,199	2,200	10,900	2,200
2019-06-07	2,265	2,269	2,256	2,259	2,400	2,259
2019-06-06	2,280	2,290	2,275	2,275	7,000	2,275
2019-06-05	2,283	2,285	2,252	2,259	6,700	2,259
2019-06-04	2,257	2,281	2,252	2,264	10,900	2,264
2019-06-03	2,279	2,279	2,257	2,264	2,700	2,264
2019-05-31	2,281	2,300	2,270	2,278	3,500	2,278
2019-05-30	2,305	2,312	2,297	2,312	1,600	2,312
2019-05-29	2,339	2,339	2,295	2,300	6,600	2,300
2019-05-28	2,323	2,342	2,310	2,332	2,400	2,332
2019-05-27	2,304	2,340	2,304	2,333	5,100	2,333
2019-05-24	2,290	2,313	2,290	2,310	5,600	2,310
2019-05-23	2,301	2,310	2,288	2,310	5,400	2,310
2019-05-22	2,311	2,325	2,286	2,323	10,500	2,323
2019-05-21	2,297	2,297	2,228	2,284	3,200	2,284
2019-05-20	2,490	2,490	2,291	2,296	26,100	2,296
2019-05-17	2,230	2,273	2,230	2,273	1,900	2,273
2019-05-16	2,197	2,212	2,197	2,200	400	2,200
2019-05-15	2,210	2,220	2,151	2,220	1,100	2,220
2019-05-14	2,033	2,199	2,033	2,199	3,100	2,199
2019-05-13	2,192	2,207	2,171	2,192	1,800	2,192
2019-05-10	2,230	2,230	2,191	2,212	700	2,212
2019-05-09	2,223	2,223	2,200	2,200	800	2,200
2019-05-08	2,236	2,250	2,223	2,223	600	2,223
2019-05-07	2,232	2,270	2,232	2,270	2,100	2,270
2019-04-26	2,266	2,270	2,265	2,270	500	2,270
2019-04-25	2,271	2,289	2,260	2,266	1,900	2,266
2019-04-24	2,294	2,294	2,290	2,293	600	2,293
2019-04-23	2,296	2,296	2,271	2,295	3,000	2,295
2019-04-22	2,235	2,251	2,232	2,251	700	2,251
2019-04-19	2,251	2,271	2,251	2,251	3,100	2,251
2019-04-18	2,285	2,285	2,245	2,270	2,000	2,270
2019-04-17	2,250	2,285	2,248	2,285	1,200	2,285
2019-04-16	2,222	2,248	2,222	2,248	800	2,248
2019-04-15	2,251	2,251	2,212	2,222	2,000	2,222
2019-04-12	2,283	2,283	2,265	2,265	3,700	2,265
2019-04-11	2,449	2,449	2,300	2,310	23,200	2,310
2019-04-10	2,400	2,547	2,395	2,400	26,300	2,400
2019-04-09	2,760	2,760	2,360	2,373	57,600	2,373
2019-04-08	2,268	2,269	2,260	2,260	1,000	2,260
2019-04-05	2,285	2,285	2,186	2,221	2,100	2,221
2019-04-04	2,236	2,277	2,235	2,235	600	2,235
2019-04-03	2,255	2,255	2,250	2,250	800	2,250
2019-04-02	2,299	2,299	2,255	2,278	1,200	2,278
2019-04-01	2,397	2,423	2,247	2,259	3,600	2,259
2019-03-29	2,233	2,298	2,232	2,297	2,700	2,297
2019-03-28	2,177	2,198	2,158	2,198	500	2,198
2019-03-27	2,225	2,225	2,215	2,215	300	2,215
2019-03-26	2,201	2,233	2,201	2,233	600	2,233
2019-03-25	2,224	2,230	2,201	2,201	2,400	2,201
2019-03-22	2,160	2,181	2,160	2,181	600	2,181
2019-03-20	-	-	-	2,172	-	2,172
2019-03-19	2,189	2,196	2,172	2,172	400	2,172
2019-03-18	2,146	2,164	2,146	2,146	400	2,146
2019-03-15	-	-	-	2,161	-	2,161
2019-03-14	2,199	2,199	2,111	2,161	800	2,161
2019-03-13	2,150	2,150	2,150	2,150	100	2,150
2019-03-12	2,146	2,146	2,140	2,140	200	2,140
2019-03-11	-	-	-	2,096	-	2,096
2019-03-08	2,093	2,097	2,093	2,096	600	2,096
2019-03-07	2,086	2,124	2,086	2,087	500	2,087
2019-03-06	2,094	2,094	2,084	2,085	600	2,085
2019-03-05	2,107	2,107	2,107	2,107	400	2,107
2019-03-04	2,107	2,107	2,094	2,094	1,100	2,094
2019-03-01	2,107	2,107	2,107	2,107	100	2,107
2019-02-28	2,115	2,130	2,115	2,130	200	2,130
2019-02-27	2,130	2,130	2,130	2,130	100	2,130
2019-02-26	2,122	2,130	2,122	2,129	600	2,129
2019-02-25	2,131	2,131	2,092	2,117	3,100	2,117
2019-02-22	2,172	2,172	2,120	2,128	2,100	2,128
2019-02-21	2,142	2,145	2,135	2,145	600	2,145
2019-02-20	2,092	2,129	2,092	2,129	600	2,129
2019-02-19	2,111	2,111	2,100	2,100	300	2,100
2019-02-18	2,139	2,237	2,111	2,111	2,600	2,111
2019-02-15	2,130	2,130	2,106	2,106	1,000	2,106
2019-02-14	2,083	2,220	2,083	2,179	1,000	2,179
2019-02-13	2,075	2,099	2,074	2,099	1,100	2,099
2019-02-12	2,179	2,179	2,066	2,082	3,800	2,082
2019-02-08	2,169	2,169	2,169	2,169	200	2,169
2019-02-07	2,150	2,176	2,138	2,163	2,200	2,163
2019-02-06	2,153	2,173	2,153	2,173	700	2,173
2019-02-05	2,200	2,200	2,110	2,152	1,600	2,152
2019-02-04	2,187	2,198	2,186	2,198	300	2,198
2019-02-01	2,199	2,200	2,199	2,200	300	2,200
2019-01-31	2,190	2,190	2,190	2,190	400	2,190
2019-01-30	-	-	-	2,200	-	2,200
2019-01-29	2,200	2,200	2,200	2,200	300	2,200
2019-01-28	2,200	2,200	2,200	2,200	100	2,200
2019-01-25	2,200	2,200	2,191	2,199	1,100	2,199
2019-01-24	2,200	2,200	2,199	2,200	400	2,200
2019-01-23	2,200	2,200	2,200	2,200	1,400	2,200
2019-01-22	2,170	2,180	2,170	2,180	500	2,180
2019-01-21	2,170	2,170	2,170	2,170	100	2,170
2019-01-18	2,200	2,200	2,166	2,166	300	2,166
2019-01-17	-	-	-	2,190	-	2,190
2019-01-16	2,190	2,190	2,190	2,190	100	2,190
2019-01-15	2,200	2,200	2,174	2,196	400	2,196
2019-01-11	2,300	2,300	2,195	2,195	1,400	2,195
2019-01-10	2,155	2,200	2,155	2,200	1,200	2,200
2019-01-09	2,157	2,157	2,154	2,154	400	2,154
2019-01-08	2,200	2,200	2,166	2,166	500	2,166
2019-01-07	2,199	2,200	2,199	2,200	400	2,200
2019-01-04	2,199	2,199	2,199	2,199	900	2,199

分割・併合履歴：なし

2024年12月
日	月	火	水	木	金	土
« 11月29日
1	2	3	4	5	6	7
8	9	10	11	12	13	14
15	16	17	18	19	20	21
22	23	24	25	26	27	28
29	30	31

7521 (株)ムサシ の時系列データ [2019年度]

7521 (株)ムサシの時系列データ [2019年度]