7521 (株)ムサシの時系列データ [2020年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2020-12-30	2,010	2,010	1,993	2,009	500	2,009
2020-12-29	1,994	1,994	1,994	1,994	300	1,994
2020-12-28	2,010	2,012	1,968	1,988	1,400	1,988
2020-12-25	2,017	2,018	2,006	2,006	700	2,006
2020-12-24	2,016	2,016	2,012	2,015	900	2,015
2020-12-23	1,997	2,017	1,985	2,015	2,100	2,015
2020-12-22	1,987	1,998	1,975	1,997	2,400	1,997
2020-12-21	2,000	2,000	1,962	1,986	1,000	1,986
2020-12-18	2,011	2,018	2,011	2,018	800	2,018
2020-12-17	2,000	2,019	2,000	2,015	300	2,015
2020-12-16	1,989	2,045	1,989	2,020	2,300	2,020
2020-12-15	2,019	2,026	1,989	1,989	4,000	1,989
2020-12-14	1,964	1,994	1,961	1,980	1,400	1,980
2020-12-11	2,014	2,021	1,951	1,964	5,100	1,964
2020-12-10	1,960	1,980	1,960	1,975	1,800	1,975
2020-12-09	1,960	1,960	1,940	1,940	800	1,940
2020-12-08	1,911	1,935	1,911	1,935	600	1,935
2020-12-07	1,915	1,931	1,913	1,915	1,400	1,915
2020-12-04	1,926	1,966	1,915	1,920	3,900	1,920
2020-12-03	1,920	1,953	1,913	1,920	3,500	1,920
2020-12-02	1,959	1,959	1,919	1,926	1,200	1,926
2020-12-01	1,920	1,941	1,913	1,940	1,800	1,940
2020-11-30	1,969	1,969	1,933	1,945	1,200	1,945
2020-11-27	1,973	1,995	1,972	1,995	700	1,995
2020-11-26	1,980	1,989	1,973	1,973	500	1,973
2020-11-25	1,989	1,996	1,973	1,983	2,200	1,983
2020-11-24	2,000	2,000	1,962	1,966	2,000	1,966
2020-11-20	1,979	1,998	1,963	1,970	1,500	1,970
2020-11-19	1,995	2,002	1,980	1,980	3,100	1,980
2020-11-18	1,999	2,000	1,990	1,995	1,200	1,995
2020-11-17	2,004	2,007	1,981	1,989	1,500	1,989
2020-11-16	1,973	2,001	1,963	2,001	2,300	2,001
2020-11-13	1,962	1,989	1,962	1,973	1,100	1,973
2020-11-12	1,973	1,995	1,968	1,970	5,200	1,970
2020-11-11	1,990	1,994	1,972	1,972	4,800	1,972
2020-11-10	2,009	2,010	1,972	1,972	3,000	1,972
2020-11-09	2,000	2,023	2,000	2,005	1,200	2,005
2020-11-06	2,000	2,007	1,980	1,998	2,100	1,998
2020-11-05	2,000	2,022	2,000	2,005	1,700	2,005
2020-11-04	-	-	-	2,007	-	2,007
2020-11-02	1,997	2,007	1,965	2,007	7,000	2,007
2020-10-30	2,010	2,057	2,002	2,007	4,800	2,007
2020-10-29	2,059	2,059	2,004	2,033	1,000	2,033
2020-10-28	-	-	-	2,033	-	2,033
2020-10-27	2,015	2,048	2,015	2,033	500	2,033
2020-10-26	2,055	2,099	2,028	2,030	2,300	2,030
2020-10-23	2,023	2,023	2,007	2,015	1,700	2,015
2020-10-22	2,048	2,049	2,004	2,004	2,700	2,004
2020-10-21	2,001	2,056	2,001	2,005	5,300	2,005
2020-10-20	2,005	2,019	1,991	1,991	1,200	1,991
2020-10-19	1,988	2,043	1,988	2,020	900	2,020
2020-10-16	2,000	2,010	1,985	1,988	1,200	1,988
2020-10-15	2,016	2,016	1,986	1,986	3,100	1,986
2020-10-14	2,000	2,029	2,000	2,004	1,400	2,004
2020-10-13	1,999	2,020	1,990	2,003	5,900	2,003
2020-10-12	1,995	2,027	1,995	1,997	1,600	1,997
2020-10-09	2,010	2,011	1,981	1,995	3,500	1,995
2020-10-08	2,021	2,046	1,990	2,006	3,800	2,006
2020-10-07	1,980	2,073	1,971	2,011	16,600	2,011
2020-10-06	2,005	2,005	1,965	1,970	5,700	1,970
2020-10-05	2,000	2,005	1,919	1,965	8,500	1,965
2020-10-02	2,103	2,109	2,010	2,037	8,800	2,037
2020-09-30	2,123	2,153	2,120	2,152	1,300	2,152
2020-09-29	2,171	2,172	2,072	2,124	4,400	2,124
2020-09-28	2,200	2,200	2,175	2,180	4,500	2,180
2020-09-25	2,210	2,248	2,181	2,184	5,600	2,184
2020-09-24	2,244	2,250	2,161	2,210	9,600	2,210
2020-09-23	2,309	2,309	2,250	2,250	9,100	2,250
2020-09-18	2,210	2,271	2,210	2,259	5,800	2,259
2020-09-17	2,185	2,207	2,170	2,206	7,100	2,206
2020-09-16	2,203	2,244	2,190	2,228	8,600	2,228
2020-09-15	2,231	2,244	2,150	2,229	14,200	2,229
2020-09-14	2,300	2,349	2,272	2,273	28,600	2,273
2020-09-11	2,210	2,260	2,170	2,248	16,600	2,248
2020-09-10	2,114	2,221	2,102	2,170	28,800	2,170
2020-09-09	2,094	2,115	2,067	2,067	6,800	2,067
2020-09-08	2,110	2,149	2,090	2,096	17,200	2,096
2020-09-07	2,117	2,239	2,099	2,132	40,100	2,132
2020-09-04	1,996	2,546	1,995	2,149	263,600	2,149
2020-09-03	2,048	2,050	2,031	2,046	3,700	2,046
2020-09-02	2,008	2,050	2,008	2,045	4,000	2,045
2020-09-01	1,998	2,033	1,998	2,008	3,300	2,008
2020-08-31	2,079	2,079	1,949	1,997	15,900	1,997
2020-08-28	1,990	2,199	1,961	2,099	35,600	2,099
2020-08-27	1,946	1,990	1,945	1,990	3,300	1,990
2020-08-26	1,944	1,965	1,944	1,965	400	1,965
2020-08-25	1,995	1,995	1,943	1,944	5,900	1,944
2020-08-24	1,985	2,000	1,978	1,990	4,600	1,990
2020-08-21	1,953	1,955	1,946	1,955	1,000	1,955
2020-08-20	1,962	1,962	1,935	1,953	1,500	1,953
2020-08-19	1,936	1,955	1,931	1,955	1,300	1,955
2020-08-18	1,930	1,930	1,929	1,929	300	1,929
2020-08-17	1,930	1,942	1,930	1,935	800	1,935
2020-08-14	1,939	1,939	1,918	1,924	900	1,924
2020-08-13	1,930	1,939	1,920	1,939	600	1,939
2020-08-12	1,911	1,911	1,911	1,911	200	1,911
2020-08-11	1,929	1,929	1,927	1,927	800	1,927
2020-08-07	1,909	1,929	1,909	1,929	300	1,929
2020-08-06	-	-	-	1,912	-	1,912
2020-08-05	1,900	1,925	1,900	1,912	400	1,912
2020-08-04	1,903	1,941	1,900	1,904	1,400	1,904
2020-08-03	1,943	1,943	1,903	1,908	1,100	1,908
2020-07-31	1,910	1,936	1,860	1,936	2,400	1,936
2020-07-30	1,920	1,926	1,900	1,910	2,700	1,910
2020-07-29	1,922	1,925	1,918	1,920	900	1,920
2020-07-28	1,916	1,940	1,916	1,940	400	1,940
2020-07-27	1,950	1,950	1,941	1,941	1,400	1,941
2020-07-22	1,911	1,928	1,910	1,925	1,800	1,925
2020-07-21	1,911	1,921	1,911	1,921	800	1,921
2020-07-20	1,923	1,934	1,915	1,916	800	1,916
2020-07-17	1,915	1,920	1,910	1,920	900	1,920
2020-07-16	1,911	1,915	1,910	1,915	1,600	1,915
2020-07-15	-	-	-	1,910	-	1,910
2020-07-14	1,905	1,928	1,901	1,910	2,100	1,910
2020-07-13	1,901	1,929	1,901	1,910	900	1,910
2020-07-10	1,900	1,900	1,900	1,900	800	1,900
2020-07-09	1,915	1,915	1,901	1,906	700	1,906
2020-07-08	1,930	1,930	1,900	1,901	1,400	1,901
2020-07-07	1,930	1,930	1,929	1,930	900	1,930
2020-07-06	1,972	1,972	1,901	1,918	3,100	1,918
2020-07-03	1,951	1,989	1,951	1,969	1,300	1,969
2020-07-02	2,032	2,032	1,983	1,991	3,500	1,991
2020-07-01	1,997	2,000	1,972	1,993	2,600	1,993
2020-06-30	1,966	1,980	1,966	1,980	300	1,980
2020-06-29	1,953	1,986	1,953	1,977	300	1,977
2020-06-26	1,949	1,966	1,949	1,966	1,200	1,966
2020-06-25	1,970	1,989	1,950	1,989	1,000	1,989
2020-06-24	1,987	2,000	1,978	2,000	1,000	2,000
2020-06-23	2,000	2,000	1,990	2,000	3,700	2,000
2020-06-22	1,970	1,989	1,900	1,989	2,900	1,989
2020-06-19	1,950	1,970	1,921	1,970	1,300	1,970
2020-06-18	1,959	1,960	1,933	1,960	3,900	1,960
2020-06-17	1,913	1,931	1,913	1,926	1,400	1,926
2020-06-16	1,839	1,876	1,839	1,876	1,000	1,876
2020-06-15	1,757	1,916	1,756	1,799	4,300	1,799
2020-06-12	1,817	1,833	1,758	1,788	4,200	1,788
2020-06-11	1,817	1,821	1,817	1,820	300	1,820
2020-06-10	1,851	1,856	1,803	1,804	700	1,804
2020-06-09	1,810	1,820	1,810	1,820	1,500	1,820
2020-06-08	1,851	1,851	1,811	1,811	1,000	1,811
2020-06-05	1,755	1,816	1,750	1,811	3,400	1,811
2020-06-04	1,810	1,886	1,753	1,754	5,600	1,754
2020-06-03	1,810	1,830	1,803	1,803	2,300	1,803
2020-06-02	1,827	1,827	1,827	1,827	400	1,827
2020-06-01	1,877	1,877	1,877	1,877	200	1,877
2020-05-29	-	-	-	1,837	-	1,837
2020-05-28	1,915	1,915	1,795	1,837	800	1,837
2020-05-27	1,926	1,940	1,913	1,913	700	1,913
2020-05-26	1,949	1,949	1,900	1,900	1,100	1,900
2020-05-25	1,887	1,895	1,867	1,871	2,100	1,871
2020-05-22	1,850	1,850	1,850	1,850	300	1,850
2020-05-21	1,780	1,798	1,780	1,798	300	1,798
2020-05-20	1,798	1,798	1,760	1,760	200	1,760
2020-05-19	1,700	1,708	1,700	1,704	900	1,704
2020-05-18	1,740	1,740	1,670	1,710	600	1,710
2020-05-15	1,685	1,700	1,685	1,700	4,000	1,700
2020-05-14	1,659	1,659	1,659	1,659	200	1,659
2020-05-13	1,640	1,650	1,640	1,650	500	1,650
2020-05-12	1,635	1,650	1,635	1,650	200	1,650
2020-05-11	1,628	1,647	1,628	1,647	200	1,647
2020-05-08	1,671	1,671	1,631	1,631	200	1,631
2020-05-07	1,665	1,665	1,664	1,665	300	1,665
2020-05-01	1,658	1,658	1,644	1,644	300	1,644
2020-04-30	1,641	1,642	1,641	1,642	300	1,642
2020-04-28	1,700	1,700	1,633	1,635	900	1,635
2020-04-27	1,670	1,700	1,670	1,700	2,700	1,700
2020-04-24	1,613	1,636	1,612	1,636	800	1,636
2020-04-23	1,645	1,645	1,633	1,633	1,400	1,633
2020-04-22	1,606	1,640	1,606	1,640	1,000	1,640
2020-04-21	1,621	1,621	1,613	1,613	200	1,613
2020-04-20	1,680	1,680	1,632	1,632	400	1,632
2020-04-17	1,560	1,681	1,560	1,617	2,000	1,617
2020-04-16	1,550	1,550	1,530	1,550	2,000	1,550
2020-04-15	1,551	1,551	1,550	1,550	400	1,550
2020-04-14	1,558	1,558	1,544	1,551	1,600	1,551
2020-04-13	1,530	1,530	1,530	1,530	200	1,530
2020-04-10	1,558	1,558	1,551	1,551	300	1,551
2020-04-09	1,572	1,578	1,555	1,558	1,400	1,558
2020-04-08	1,572	1,572	1,572	1,572	100	1,572
2020-04-07	1,564	1,564	1,522	1,552	1,800	1,552
2020-04-06	1,520	1,542	1,460	1,542	1,400	1,542
2020-04-03	1,520	1,574	1,520	1,542	500	1,542
2020-04-02	1,510	1,610	1,510	1,560	6,300	1,560
2020-04-01	1,650	1,650	1,620	1,620	200	1,620
2020-03-31	1,602	1,620	1,601	1,617	1,800	1,617
2020-03-30	1,668	1,668	1,615	1,627	600	1,627
2020-03-27	1,797	1,797	1,637	1,680	1,200	1,680
2020-03-26	1,759	1,762	1,759	1,762	500	1,762
2020-03-25	1,723	1,730	1,723	1,725	1,900	1,725
2020-03-24	1,622	1,697	1,621	1,690	2,300	1,690
2020-03-23	1,588	1,600	1,588	1,590	1,400	1,590
2020-03-19	1,551	1,557	1,551	1,557	900	1,557
2020-03-18	1,572	1,576	1,564	1,564	1,500	1,564
2020-03-17	1,550	1,575	1,550	1,561	800	1,561
2020-03-16	1,550	1,555	1,510	1,555	3,300	1,555
2020-03-13	1,557	1,557	1,420	1,507	2,000	1,507
2020-03-12	1,600	1,610	1,577	1,610	4,500	1,610
2020-03-11	1,607	1,607	1,595	1,600	2,400	1,600
2020-03-10	1,502	1,600	1,431	1,567	7,400	1,567
2020-03-09	1,750	1,755	1,742	1,742	3,300	1,742
2020-03-06	1,761	1,762	1,710	1,760	3,300	1,760
2020-03-05	1,765	1,767	1,751	1,751	500	1,751
2020-03-04	1,750	1,764	1,749	1,764	1,800	1,764
2020-03-03	1,763	1,798	1,750	1,755	2,100	1,755
2020-03-02	1,675	1,752	1,675	1,731	3,600	1,731
2020-02-28	1,835	1,835	1,717	1,760	3,200	1,760
2020-02-27	1,882	1,889	1,854	1,854	2,200	1,854
2020-02-26	1,869	1,959	1,868	1,882	2,600	1,882
2020-02-25	1,937	1,937	1,872	1,884	4,400	1,884
2020-02-21	1,973	1,973	1,953	1,955	1,300	1,955
2020-02-20	1,974	1,974	1,960	1,974	700	1,974
2020-02-19	1,961	1,974	1,961	1,974	600	1,974
2020-02-18	1,958	1,986	1,942	1,950	2,100	1,950
2020-02-17	1,961	1,961	1,948	1,958	6,800	1,958
2020-02-14	1,955	1,962	1,950	1,961	2,200	1,961
2020-02-13	1,951	1,966	1,951	1,955	800	1,955
2020-02-12	1,965	1,992	1,950	1,951	5,000	1,951
2020-02-10	1,988	1,988	1,959	1,965	1,900	1,965
2020-02-07	1,983	1,998	1,982	1,988	1,600	1,988
2020-02-06	2,010	2,010	1,980	1,980	1,700	1,980
2020-02-05	2,094	2,094	1,981	2,010	14,600	2,010
2020-02-04	1,995	1,999	1,963	1,990	3,400	1,990
2020-02-03	1,958	1,958	1,950	1,955	2,300	1,955
2020-01-31	2,000	2,000	1,958	1,958	600	1,958
2020-01-30	1,962	1,962	1,955	1,958	800	1,958
2020-01-29	1,971	1,971	1,959	1,959	1,300	1,959
2020-01-28	1,982	1,982	1,962	1,971	1,800	1,971
2020-01-27	1,997	1,997	1,983	1,983	800	1,983
2020-01-24	1,994	2,009	1,990	1,998	1,100	1,998
2020-01-23	1,993	2,000	1,993	2,000	1,400	2,000
2020-01-22	1,999	2,004	1,993	1,993	1,400	1,993
2020-01-21	2,002	2,002	1,984	1,984	1,200	1,984
2020-01-20	2,006	2,026	1,981	2,000	4,700	2,000
2020-01-17	2,000	2,006	2,000	2,006	600	2,006
2020-01-16	2,008	2,011	1,980	2,000	3,800	2,000
2020-01-15	2,008	2,008	2,008	2,008	200	2,008
2020-01-14	2,001	2,010	2,001	2,010	700	2,010
2020-01-10	2,016	2,016	2,005	2,005	600	2,005
2020-01-09	2,022	2,022	2,017	2,017	1,900	2,017
2020-01-08	2,016	2,020	2,016	2,020	500	2,020
2020-01-07	2,020	2,037	2,020	2,037	500	2,037
2020-01-06	2,020	2,020	2,012	2,017	500	2,017

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 [2020年度]

7521 (株)ムサシの時系列データ [2020年度]