7220 武蔵精密工業(株) の時系列データ [2022年度]

日付始値高値安値終値出来高調整後終値
2022-10-031,5811,6371,5701,617291,6001,617
2022-09-301,6401,6491,5031,556555,7001,556
2022-09-291,6671,6771,6521,667243,4001,667
2022-09-281,6321,6591,6311,656231,6001,656
2022-09-271,6451,6621,6331,655177,4001,655
2022-09-261,6581,6701,6131,619336,6001,619
2022-09-221,6361,6981,6341,688354,9001,688
2022-09-211,6761,6781,6441,653203,9001,653
2022-09-201,6951,7231,6871,710237,0001,710
2022-09-161,6391,6701,6351,662201,2001,662
2022-09-151,6501,6601,6441,645151,2001,645
2022-09-141,6661,6831,6541,654207,9001,654
2022-09-131,7191,7241,6921,706147,6001,706
2022-09-121,7501,7501,7121,719184,4001,719
2022-09-091,7691,7791,7321,748291,5001,748
2022-09-081,7261,7831,7241,783287,9001,783
2022-09-071,6841,7211,6811,701189,0001,701
2022-09-061,6801,7001,6441,697222,5001,697
2022-09-051,7071,7491,6891,694330,7001,694
2022-09-021,7041,7231,6831,704180,8001,704
2022-09-011,6861,7131,6841,698263,4001,698
2022-08-311,6651,7001,6651,698192,9001,698
2022-08-301,6811,6921,6591,688177,2001,688
2022-08-291,6221,6611,6221,652193,9001,652
2022-08-261,6781,6941,6511,691238,9001,691
2022-08-251,7101,7181,6691,673454,5001,673
2022-08-241,6481,6601,6401,641133,5001,641
2022-08-231,6351,6631,6211,639235,1001,639
2022-08-221,6621,6991,6511,674374,8001,674
2022-08-191,6781,7131,6651,700385,0001,700
2022-08-181,6321,6631,6131,657408,5001,657
2022-08-171,6101,6331,5981,627192,8001,627
2022-08-161,5931,6021,5611,579165,3001,579
2022-08-151,6061,6071,5711,581243,8001,581
2022-08-121,6001,6211,5771,585328,4001,585
2022-08-101,5001,5851,5001,581472,0001,581
2022-08-091,4671,5121,4391,501404,3001,501
2022-08-081,4491,4811,4311,461458,5001,461
2022-08-051,4571,4951,4551,487206,6001,487
2022-08-041,4721,4771,4581,472175,8001,472
2022-08-031,4581,4671,4481,465185,5001,465
2022-08-021,4291,4531,4161,446208,6001,446
2022-08-011,4211,4571,3951,455261,8001,455
2022-07-291,4521,4541,4181,421207,0001,421
2022-07-281,4801,4801,4541,462201,9001,462
2022-07-271,4811,4881,4611,481161,5001,481
2022-07-261,4591,4841,4581,47893,4001,478
2022-07-251,4801,4801,4471,453175,0001,453
2022-07-221,4831,4971,4641,492190,4001,492
2022-07-211,4811,4941,4711,486180,3001,486
2022-07-201,4931,4981,4781,498191,3001,498
2022-07-191,4441,4661,4401,459183,6001,459
2022-07-151,4131,4281,3801,418423,8001,418
2022-07-141,3781,4451,3571,443255,9001,443
2022-07-131,3501,3831,3461,374189,2001,374
2022-07-121,3711,3721,3201,325255,1001,325
2022-07-111,4001,4231,3931,398125,5001,398
2022-07-081,3551,4051,3521,389229,3001,389
2022-07-071,3101,3351,2971,331126,3001,331
2022-07-061,3051,3131,2921,294117,0001,294
2022-07-051,3201,3321,3111,316118,5001,316
2022-07-041,3511,3571,3121,326110,1001,326
2022-07-011,3721,3741,3091,321153,6001,321
2022-06-301,4021,4181,3901,391195,5001,391
2022-06-291,3891,4041,3781,402285,4001,402
2022-06-281,4141,4261,3861,411213,4001,411
2022-06-271,4261,4481,4021,427253,8001,427
2022-06-241,3901,4071,3811,386231,4001,386
2022-06-231,3771,4091,3711,393170,5001,393
2022-06-221,3691,3971,3591,379442,8001,379
2022-06-211,3031,3341,2991,323168,2001,323
2022-06-201,3081,3161,2711,281166,7001,281
2022-06-171,2941,2941,2671,282329,0001,282
2022-06-161,3511,3671,3341,33898,6001,338
2022-06-151,3561,3671,3371,337120,9001,337
2022-06-141,3351,3551,3271,348248,5001,348
2022-06-131,3701,3751,3311,358322,7001,358
2022-06-101,4481,4481,4131,425272,7001,425
2022-06-091,4691,4991,4621,467192,8001,467
2022-06-081,4501,4751,4491,470170,7001,470
2022-06-071,4501,4761,4471,453191,4001,453
2022-06-061,4211,4341,4061,420291,2001,420
2022-06-031,4981,4981,4431,447152,8001,447
2022-06-021,4671,4821,4491,476234,2001,476
2022-06-011,4031,4751,4021,475316,1001,475
2022-05-311,3851,4071,3791,398212,1001,398
2022-05-301,3541,3981,3511,392508,9001,392
2022-05-271,3541,3631,3321,344194,5001,344
2022-05-261,3191,3661,3181,344253,1001,344
2022-05-251,3351,3351,3021,302180,5001,302
2022-05-241,3971,4151,3561,356220,8001,356
2022-05-231,3891,4121,3741,388307,4001,388
2022-05-201,3151,3861,3151,384311,8001,384
2022-05-191,3101,3261,2981,324141,2001,324
2022-05-181,3291,3451,3171,337149,3001,337
2022-05-171,2971,3381,2881,316212,7001,316
2022-05-161,3961,3961,3091,310342,7001,310
2022-05-131,2611,3661,2591,366381,2001,366
2022-05-121,2711,3061,2401,268442,7001,268
2022-05-111,2271,3041,2121,298798,0001,298
2022-05-101,3181,3301,2771,330426,3001,330
2022-05-091,3471,3531,3261,337308,1001,337
2022-05-061,3511,3761,3321,376260,7001,376
2022-05-021,3371,3651,3271,353341,5001,353
2022-04-281,2851,3291,2661,329359,9001,329
2022-04-271,2891,2921,2721,275331,2001,275
2022-04-261,3161,3441,3041,324337,1001,324
2022-04-251,3051,3301,2901,321367,4001,321
2022-04-221,3511,3611,3321,348245,6001,348
2022-04-211,3361,3741,3281,374221,9001,374
2022-04-201,3441,3561,3171,346202,6001,346
2022-04-191,2991,3241,2941,321249,4001,321
2022-04-181,2591,2771,2481,273163,2001,273
2022-04-151,2921,3001,2691,281203,0001,281
2022-04-141,2891,3051,2761,299198,7001,299
2022-04-131,2691,2831,2611,282226,1001,282
2022-04-121,2491,2551,2271,239431,8001,239
2022-04-111,2921,3011,2701,278282,0001,278
2022-04-081,3201,3241,2591,277554,1001,277
2022-04-071,3571,3571,3121,319526,2001,319
2022-04-061,4111,4221,3881,406427,0001,406
2022-04-051,4231,4481,4061,435776,9001,435
2022-04-041,4801,4851,4641,477148,8001,477
2022-04-011,4901,5071,4661,498251,2001,498
2022-03-311,5201,5341,5071,512310,7001,512
2022-03-301,5721,5841,5401,572253,7001,572
2022-03-291,5251,5751,5201,570301,8001,570
2022-03-281,5541,5541,5161,531222,4001,531
2022-03-251,5751,5861,5341,548196,9001,548
2022-03-241,4891,5531,4801,553235,9001,553
2022-03-231,5391,5411,5151,535248,0001,535
2022-03-221,5031,5481,5011,524273,2001,524
2022-03-181,4671,5181,4631,498399,6001,498
2022-03-171,4741,5181,4741,493577,2001,493
2022-03-161,4411,4561,4241,435434,8001,435
2022-03-151,3951,4841,3921,471376,5001,471
2022-03-141,3681,4161,3641,404448,0001,404
2022-03-111,4701,4821,3941,412412,2001,412
2022-03-101,4501,5171,4321,510457,7001,510
2022-03-091,4031,4681,4011,419424,7001,419
2022-03-081,4431,4541,3631,373603,1001,373
2022-03-071,5271,5271,4411,473460,8001,473
2022-03-041,6611,6611,6011,601238,2001,601
2022-03-031,6301,6791,6231,671284,6001,671
2022-03-021,6521,6561,5911,600477,1001,600
2022-03-011,7851,7951,6931,697327,0001,697
2022-02-281,7881,8061,7551,785252,9001,785
2022-02-251,8081,8151,7541,782165,2001,782
2022-02-241,7681,8021,7471,777309,6001,777
2022-02-221,8451,8451,7491,775230,5001,775
2022-02-211,8831,8901,8471,875101,6001,875
2022-02-181,8871,9531,8751,915199,2001,915
2022-02-171,9671,9681,8881,927256,1001,927
2022-02-161,9281,9561,9051,948268,2001,948
2022-02-151,8081,8921,8071,861442,2001,861
2022-02-141,8171,8391,7701,787397,0001,787
2022-02-101,8431,8981,8201,853418,5001,853
2022-02-091,7561,8351,7201,811509,2001,811
2022-02-081,7801,8031,7181,729402,8001,729
2022-02-071,7991,7991,7271,756222,6001,756
2022-02-041,7981,8111,7311,780275,3001,780
2022-02-031,7811,8201,7711,820191,9001,820
2022-02-021,7071,8091,7071,783215,4001,783
2022-02-011,7331,7521,6901,691198,0001,691
2022-01-311,6581,7211,6481,713203,5001,713
2022-01-281,6081,6871,5991,668396,3001,668
2022-01-271,7081,7421,5701,589551,3001,589
2022-01-261,7531,8111,7331,743194,0001,743
2022-01-251,8161,8241,7411,773331,5001,773
2022-01-241,9051,9051,8121,839367,4001,839
2022-01-211,9071,9351,8721,927223,7001,927
2022-01-201,8791,9531,8741,935267,2001,935
2022-01-191,9601,9801,8991,908261,7001,908
2022-01-182,0482,0672,0012,025130,0002,025
2022-01-172,0502,0932,0302,057145,3002,057
2022-01-142,0532,0531,9852,025184,2002,025
2022-01-132,0502,0782,0242,059146,2002,059
2022-01-122,0302,0492,0082,041138,8002,041
2022-01-111,9802,0291,9692,023239,3002,023
2022-01-071,9461,9761,9381,976264,4001,976
2022-01-061,9932,0041,9251,931330,1001,931
2022-01-051,9622,0451,9612,043274,1002,043
2022-01-041,9551,9591,9111,938173,9001,938

分割・併合履歴 : [2018-09-26]1株→2株 [2004-09-27]1株→2株