7521 (株)ムサシの時系列データ [2021年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2021-12-30	1,765	1,775	1,731	1,767	2,800	1,767
2021-12-29	1,765	1,781	1,765	1,769	1,200	1,769
2021-12-28	1,767	1,776	1,750	1,750	5,500	1,750
2021-12-27	1,785	1,807	1,729	1,769	4,300	1,769
2021-12-24	1,776	1,784	1,776	1,784	500	1,784
2021-12-23	1,783	1,786	1,783	1,786	1,100	1,786
2021-12-22	1,766	1,783	1,766	1,775	900	1,775
2021-12-21	1,781	1,781	1,766	1,766	400	1,766
2021-12-20	1,801	1,801	1,780	1,780	800	1,780
2021-12-17	1,842	1,846	1,801	1,801	1,100	1,801
2021-12-16	1,866	1,868	1,845	1,848	1,000	1,848
2021-12-15	1,872	1,875	1,833	1,867	4,100	1,867
2021-12-14	1,848	1,848	1,830	1,836	400	1,836
2021-12-13	1,841	1,848	1,802	1,848	4,400	1,848
2021-12-10	1,796	1,805	1,776	1,805	1,300	1,805
2021-12-09	1,773	1,792	1,772	1,792	1,500	1,792
2021-12-08	1,776	1,783	1,776	1,776	1,200	1,776
2021-12-07	1,763	1,767	1,763	1,767	400	1,767
2021-12-06	1,754	1,760	1,743	1,760	700	1,760
2021-12-03	1,755	1,762	1,750	1,762	2,100	1,762
2021-12-02	1,753	1,764	1,749	1,762	4,500	1,762
2021-12-01	1,761	1,764	1,750	1,751	1,900	1,751
2021-11-30	1,785	1,797	1,761	1,761	4,200	1,761
2021-11-29	1,850	1,862	1,850	1,850	1,800	1,850
2021-11-26	1,852	1,866	1,852	1,866	900	1,866
2021-11-25	1,884	1,884	1,867	1,868	1,100	1,868
2021-11-24	1,874	1,887	1,874	1,884	2,200	1,884
2021-11-22	1,869	1,871	1,866	1,871	700	1,871
2021-11-19	1,866	1,869	1,866	1,869	300	1,869
2021-11-18	1,854	1,878	1,854	1,878	3,400	1,878
2021-11-17	1,850	1,858	1,846	1,855	3,400	1,855
2021-11-16	1,850	1,858	1,850	1,850	1,100	1,850
2021-11-15	1,851	1,853	1,850	1,850	900	1,850
2021-11-12	1,858	1,865	1,853	1,853	900	1,853
2021-11-11	1,856	1,856	1,850	1,854	700	1,854
2021-11-10	1,851	1,865	1,850	1,857	2,400	1,857
2021-11-09	1,854	1,858	1,850	1,858	1,200	1,858
2021-11-08	1,852	1,868	1,850	1,854	1,400	1,854
2021-11-05	1,868	1,871	1,856	1,856	1,300	1,856
2021-11-04	1,860	1,872	1,850	1,868	2,500	1,868
2021-11-02	1,840	1,864	1,840	1,861	2,000	1,861
2021-11-01	1,877	1,877	1,831	1,846	5,000	1,846
2021-10-29	1,882	1,887	1,836	1,847	11,200	1,847
2021-10-28	1,914	1,931	1,867	1,900	12,100	1,900
2021-10-27	1,951	1,951	1,901	1,929	5,500	1,929
2021-10-26	1,970	1,970	1,911	1,951	12,500	1,951
2021-10-25	1,980	1,980	1,950	1,965	3,400	1,965
2021-10-22	1,952	1,960	1,950	1,959	2,300	1,959
2021-10-21	1,950	1,955	1,930	1,951	10,500	1,951
2021-10-20	1,950	1,955	1,930	1,951	10,500	1,951
2021-10-19	1,953	1,959	1,951	1,959	5,100	1,959
2021-10-18	2,009	2,009	1,950	1,953	8,000	1,953
2021-10-15	2,006	2,039	1,977	1,995	9,000	1,995
2021-10-14	2,020	2,058	2,000	2,047	6,100	2,047
2021-10-13	2,007	2,009	1,990	1,990	500	1,990
2021-10-12	1,993	2,000	1,981	2,000	1,100	2,000
2021-10-11	2,010	2,015	2,000	2,000	2,800	2,000
2021-10-08	2,002	2,002	1,980	1,988	2,500	1,988
2021-10-07	2,001	2,002	1,962	1,985	6,500	1,985
2021-10-06	2,068	2,068	2,011	2,018	3,800	2,018
2021-10-05	2,101	2,101	1,992	2,018	13,800	2,018
2021-10-04	2,139	2,139	2,071	2,101	12,100	2,101
2021-10-01	2,150	2,150	2,088	2,093	5,200	2,093
2021-09-30	2,128	2,170	2,093	2,151	7,900	2,151
2021-09-29	2,078	2,094	2,045	2,094	4,800	2,094
2021-09-28	2,129	2,129	2,071	2,090	5,200	2,090
2021-09-27	2,126	2,149	2,090	2,130	12,600	2,130
2021-09-24	2,087	2,140	2,055	2,086	10,600	2,086
2021-09-22	2,045	2,050	2,035	2,047	1,700	2,047
2021-09-21	2,024	2,034	2,000	2,030	6,100	2,030
2021-09-17	2,032	2,055	2,020	2,055	5,900	2,055
2021-09-16	2,057	2,057	2,018	2,025	8,900	2,025
2021-09-15	2,066	2,066	2,048	2,057	3,600	2,057
2021-09-14	2,077	2,077	2,027	2,050	12,300	2,050
2021-09-13	2,120	2,120	2,056	2,077	8,800	2,077
2021-09-10	2,165	2,165	2,105	2,127	6,300	2,127
2021-09-09	2,207	2,207	2,041	2,143	21,600	2,143
2021-09-08	2,279	2,280	2,201	2,230	14,000	2,230
2021-09-07	2,250	2,295	2,233	2,280	20,800	2,280
2021-09-06	2,185	2,230	2,173	2,230	19,200	2,230
2021-09-03	2,150	2,160	2,131	2,148	15,100	2,148
2021-09-02	2,144	2,144	2,126	2,144	3,200	2,144
2021-09-01	2,159	2,160	2,109	2,138	16,000	2,138
2021-08-31	2,109	2,110	2,101	2,109	1,500	2,109
2021-08-30	2,106	2,116	2,100	2,100	3,000	2,100
2021-08-27	2,110	2,115	2,099	2,108	4,700	2,108
2021-08-26	2,100	2,149	2,100	2,111	6,900	2,111
2021-08-25	2,100	2,109	2,082	2,098	2,200	2,098
2021-08-24	2,086	2,098	2,077	2,080	3,000	2,080
2021-08-23	2,121	2,121	2,077	2,086	3,800	2,086
2021-08-20	2,090	2,090	2,060	2,080	2,400	2,080
2021-08-19	2,073	2,091	2,044	2,089	5,800	2,089
2021-08-18	2,123	2,159	2,036	2,095	12,600	2,095
2021-08-17	2,091	2,094	2,073	2,073	1,100	2,073
2021-08-16	2,086	2,102	2,086	2,098	6,600	2,098
2021-08-13	2,088	2,088	2,070	2,088	3,000	2,088
2021-08-12	2,078	2,092	2,062	2,088	3,500	2,088
2021-08-11	2,030	2,099	2,030	2,085	4,200	2,085
2021-08-10	2,080	2,120	2,030	2,030	19,200	2,030
2021-08-06	2,042	2,060	2,026	2,060	6,400	2,060
2021-08-05	2,018	2,049	2,015	2,025	4,200	2,025
2021-08-04	1,988	2,000	1,985	1,999	5,700	1,999
2021-08-03	1,971	1,986	1,971	1,973	500	1,973
2021-08-02	1,975	1,982	1,975	1,982	200	1,982
2021-07-30	1,977	1,982	1,957	1,961	1,100	1,961
2021-07-29	1,960	1,977	1,960	1,977	1,300	1,977
2021-07-28	1,961	1,967	1,950	1,967	1,800	1,967
2021-07-27	1,963	1,970	1,963	1,963	700	1,963
2021-07-26	1,984	1,985	1,940	1,947	5,300	1,947
2021-07-21	1,965	1,975	1,962	1,963	2,000	1,963
2021-07-20	1,974	1,974	1,951	1,970	4,100	1,970
2021-07-19	1,975	1,993	1,964	1,978	1,700	1,978
2021-07-16	1,977	1,987	1,959	1,976	3,100	1,976
2021-07-15	1,995	1,995	1,980	1,981	3,000	1,981
2021-07-14	1,980	1,987	1,979	1,981	2,600	1,981
2021-07-13	1,995	2,005	1,980	1,986	5,600	1,986
2021-07-12	2,000	2,020	1,980	1,991	3,800	1,991
2021-07-09	2,010	2,010	1,991	2,000	700	2,000
2021-07-08	2,004	2,017	1,990	2,010	1,600	2,010
2021-07-07	1,988	2,000	1,988	1,989	1,400	1,989
2021-07-06	2,010	2,012	1,997	1,997	1,000	1,997
2021-07-05	2,027	2,027	1,998	2,015	10,100	2,015
2021-07-02	1,992	2,005	1,982	1,992	1,100	1,992
2021-07-01	1,990	2,004	1,990	2,004	500	2,004
2021-06-30	1,990	1,999	1,984	1,998	500	1,998
2021-06-29	1,980	2,006	1,974	1,999	4,100	1,999
2021-06-28	1,976	1,990	1,975	1,979	700	1,979
2021-06-25	1,975	1,993	1,975	1,977	1,000	1,977
2021-06-24	1,971	1,989	1,971	1,979	600	1,979
2021-06-23	1,990	1,990	1,972	1,972	1,500	1,972
2021-06-22	1,980	1,981	1,970	1,981	1,200	1,981
2021-06-21	1,956	1,977	1,954	1,956	2,800	1,956
2021-06-18	1,992	2,002	1,991	1,991	900	1,991
2021-06-17	1,988	2,001	1,988	2,000	1,000	2,000
2021-06-16	2,018	2,018	2,000	2,009	3,700	2,009
2021-06-15	1,999	2,010	1,994	2,001	3,800	2,001
2021-06-14	2,007	2,007	1,994	1,997	2,300	1,997
2021-06-11	2,001	2,010	1,990	2,001	1,700	2,001
2021-06-10	1,974	2,001	1,973	2,001	1,400	2,001
2021-06-09	1,970	1,990	1,970	1,974	400	1,974
2021-06-08	1,980	1,991	1,975	1,975	600	1,975
2021-06-07	1,965	1,995	1,965	1,995	400	1,995
2021-06-04	1,984	1,989	1,970	1,972	1,300	1,972
2021-06-03	1,978	1,982	1,978	1,982	800	1,982
2021-06-02	1,951	1,980	1,951	1,978	1,400	1,978
2021-06-01	1,951	1,974	1,950	1,957	2,200	1,957
2021-05-31	1,945	2,035	1,945	1,962	3,800	1,962
2021-05-28	1,946	1,966	1,945	1,945	500	1,945
2021-05-27	1,943	1,955	1,943	1,943	1,100	1,943
2021-05-26	1,936	1,952	1,933	1,940	1,000	1,940
2021-05-25	1,966	1,966	1,935	1,935	1,200	1,935
2021-05-24	1,940	1,940	1,935	1,939	1,500	1,939
2021-05-21	1,905	1,927	1,904	1,926	900	1,926
2021-05-20	1,900	1,923	1,900	1,902	1,800	1,902
2021-05-19	1,912	1,915	1,888	1,896	2,200	1,896
2021-05-18	1,943	1,945	1,903	1,916	8,400	1,916
2021-05-17	1,950	1,965	1,935	1,942	3,000	1,942
2021-05-14	1,950	1,956	1,940	1,943	3,200	1,943
2021-05-13	1,979	1,985	1,950	1,950	2,400	1,950
2021-05-12	1,992	1,992	1,981	1,981	1,900	1,981
2021-05-11	2,000	2,000	1,983	1,998	1,600	1,998
2021-05-10	1,999	2,009	1,999	2,000	600	2,000
2021-05-07	1,993	1,999	1,993	1,999	400	1,999
2021-05-06	2,000	2,005	1,992	2,000	2,000	2,000
2021-04-30	1,988	1,997	1,988	1,997	300	1,997
2021-04-28	1,990	2,000	1,990	1,999	500	1,999
2021-04-27	-	-	-	1,998	-	1,998
2021-04-26	1,999	2,000	1,998	1,998	1,300	1,998
2021-04-23	1,999	1,999	1,990	1,990	1,400	1,990
2021-04-22	1,999	2,000	1,987	1,989	500	1,989
2021-04-21	1,985	1,999	1,984	1,999	700	1,999
2021-04-20	1,985	1,995	1,982	1,995	900	1,995
2021-04-19	1,985	1,998	1,985	1,990	500	1,990
2021-04-16	2,000	2,000	1,974	1,995	1,700	1,995
2021-04-15	1,991	1,997	1,991	1,997	500	1,997
2021-04-14	1,991	1,999	1,991	1,999	400	1,999
2021-04-13	1,985	1,989	1,984	1,989	400	1,989
2021-04-12	1,982	1,995	1,982	1,989	600	1,989
2021-04-09	1,990	1,995	1,984	1,984	500	1,984
2021-04-08	2,001	2,001	1,985	1,985	600	1,985
2021-04-07	2,004	2,008	1,998	2,002	800	2,002
2021-04-06	1,997	2,009	1,985	1,999	1,300	1,999
2021-04-05	1,997	2,014	1,990	2,009	2,500	2,009
2021-04-02	1,998	2,015	1,997	2,003	1,400	2,003
2021-04-01	2,013	2,018	2,001	2,018	600	2,018
2021-03-31	2,009	2,021	1,990	2,013	1,800	2,013
2021-03-30	1,986	2,009	1,986	1,995	1,600	1,995
2021-03-29	1,982	1,996	1,979	1,987	1,600	1,987
2021-03-26	1,994	2,025	1,984	1,988	4,900	1,988
2021-03-25	1,992	1,998	1,975	1,993	1,600	1,993
2021-03-24	1,991	1,995	1,975	1,975	2,300	1,975
2021-03-23	1,997	2,000	1,989	1,990	2,700	1,990
2021-03-22	1,994	2,000	1,985	1,987	2,900	1,987
2021-03-19	1,990	2,035	1,950	1,997	9,100	1,997
2021-03-18	1,984	1,989	1,975	1,989	900	1,989
2021-03-17	1,953	1,980	1,953	1,980	700	1,980
2021-03-16	-	-	-	1,952	-	1,952
2021-03-15	1,948	1,959	1,945	1,952	900	1,952
2021-03-12	1,942	1,962	1,940	1,940	700	1,940
2021-03-11	1,979	1,979	1,946	1,946	800	1,946
2021-03-10	1,945	1,964	1,931	1,940	600	1,940
2021-03-09	1,935	1,960	1,928	1,937	3,000	1,937
2021-03-08	1,950	1,950	1,930	1,935	2,700	1,935
2021-03-05	1,938	1,938	1,918	1,925	500	1,925
2021-03-04	1,936	1,938	1,933	1,938	400	1,938
2021-03-03	1,948	1,950	1,931	1,931	700	1,931
2021-03-02	1,942	1,949	1,942	1,949	1,400	1,949
2021-03-01	1,930	1,942	1,930	1,940	700	1,940
2021-02-26	1,930	1,930	1,914	1,930	1,300	1,930
2021-02-25	1,929	1,945	1,920	1,945	3,200	1,945
2021-02-24	1,941	1,943	1,921	1,930	1,900	1,930
2021-02-22	1,945	1,945	1,906	1,944	800	1,944
2021-02-19	1,945	1,945	1,939	1,943	600	1,943
2021-02-18	1,940	1,940	1,925	1,925	600	1,925
2021-02-17	1,911	1,925	1,911	1,925	700	1,925
2021-02-16	1,918	1,930	1,915	1,930	1,600	1,930
2021-02-15	1,892	1,940	1,892	1,920	1,000	1,920
2021-02-12	1,920	1,920	1,850	1,897	5,300	1,897
2021-02-10	1,926	1,969	1,830	1,920	7,000	1,920
2021-02-09	1,950	1,970	1,927	1,931	8,700	1,931
2021-02-08	1,950	1,974	1,948	1,969	2,700	1,969
2021-02-05	1,956	1,960	1,946	1,946	5,000	1,946
2021-02-04	-	-	-	1,976	-	1,976
2021-02-03	1,942	2,019	1,942	1,976	1,300	1,976
2021-02-02	1,960	1,960	1,941	1,941	1,500	1,941
2021-02-01	1,964	1,964	1,958	1,960	600	1,960
2021-01-29	1,980	1,998	1,950	1,950	2,900	1,950
2021-01-28	1,985	2,028	1,970	1,978	4,700	1,978
2021-01-27	2,002	2,010	1,975	1,990	2,400	1,990
2021-01-26	-	-	-	1,999	-	1,999
2021-01-25	2,030	2,044	1,980	1,999	3,100	1,999
2021-01-22	2,001	2,008	1,980	2,000	5,200	2,000
2021-01-21	2,002	2,010	2,001	2,001	1,800	2,001
2021-01-20	2,005	2,013	1,996	2,002	2,800	2,002
2021-01-19	-	-	-	2,005	-	2,005
2021-01-18	2,000	2,020	2,000	2,005	1,800	2,005
2021-01-15	2,008	2,008	2,008	2,008	100	2,008
2021-01-14	-	-	-	2,007	-	2,007
2021-01-13	2,024	2,024	1,955	2,007	3,300	2,007
2021-01-12	2,007	2,024	2,006	2,024	1,000	2,024
2021-01-08	2,010	2,012	2,010	2,012	200	2,012
2021-01-07	2,006	2,017	2,005	2,005	800	2,005
2021-01-06	2,000	2,020	2,000	2,020	400	2,020
2021-01-05	2,020	2,020	2,000	2,000	900	2,000
2021-01-04	1,998	2,007	1,993	2,007	600	2,007

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 [2021年度]

7521 (株)ムサシの時系列データ [2021年度]