7220 武蔵精密工業(株) の時系列データ [2023年度]

日付始値高値安値終値出来高調整後終値
2023-06-081,7501,7541,6941,702239,4001,702
2023-06-071,7841,7891,7481,750242,7001,750
2023-06-061,7401,7801,7171,769319,1001,769
2023-06-051,7611,7791,7571,772224,4001,772
2023-06-021,6771,7441,6611,733279,6001,733
2023-06-011,6701,6931,6571,661221,9001,661
2023-05-311,7201,7231,6831,689272,2001,689
2023-05-301,7351,7501,7051,741277,8001,741
2023-05-291,7841,7931,7431,747206,6001,747
2023-05-261,7781,7901,7431,744225,7001,744
2023-05-251,8101,8101,7831,785187,3001,785
2023-05-241,8191,8191,7881,796220,0001,796
2023-05-231,8341,8481,8061,819379,9001,819
2023-05-221,7721,8391,7571,829328,8001,829
2023-05-191,7501,8061,7501,789301,2001,789
2023-05-181,7401,7641,7361,762214,9001,762
2023-05-171,7581,7811,7311,734247,3001,734
2023-05-161,7831,7831,7451,762267,9001,762
2023-05-151,8051,8301,7741,785344,9001,785
2023-05-121,7861,8271,7841,814229,4001,814
2023-05-111,7841,8061,7641,789191,4001,789
2023-05-101,8201,8331,7971,819154,1001,819
2023-05-091,8321,8371,8101,825176,5001,825
2023-05-081,8361,8361,8121,817188,5001,817
2023-05-021,8501,8501,8161,848165,5001,848
2023-05-011,8221,8361,8121,829118,6001,829
2023-04-281,7791,8181,7751,817306,3001,817
2023-04-271,6861,7491,6781,739284,6001,739
2023-04-261,7011,7261,6771,680387,4001,680
2023-04-251,7661,7701,7311,735214,8001,735
2023-04-241,7641,7801,7531,758239,3001,758
2023-04-211,7801,7801,7461,761207,5001,761
2023-04-201,7481,7911,7391,786127,2001,786
2023-04-191,8001,8051,7481,761372,7001,761
2023-04-181,7861,8011,7601,801270,6001,801
2023-04-171,7641,7821,7561,782216,8001,782
2023-04-141,7971,7971,7571,760180,1001,760
2023-04-131,7971,8001,7761,797199,8001,797
2023-04-121,8211,8451,8121,820136,3001,820
2023-04-111,8001,8131,7961,81090,5001,810
2023-04-101,7741,7821,7541,767116,5001,767
2023-04-071,7121,7711,7121,745199,5001,745
2023-04-061,7831,7921,7171,722318,8001,722
2023-04-051,8521,8531,8191,823129,5001,823
2023-04-041,8721,9041,8661,892235,7001,892
2023-04-031,8841,8841,8541,872153,0001,872
2023-03-311,8371,8721,8371,867160,1001,867
2023-03-301,7961,8301,7911,827199,4001,827
2023-03-291,7461,7941,7391,793235,4001,793
2023-03-281,7401,7561,7321,746152,3001,746
2023-03-271,7341,7391,7141,720205,8001,720
2023-03-241,6921,7371,6901,730203,5001,730
2023-03-231,6671,7311,6671,727107,1001,727
2023-03-221,6841,7071,6741,686150,9001,686
2023-03-201,6551,6691,6421,650188,1001,650
2023-03-171,6761,7061,6611,677327,7001,677
2023-03-161,6711,6711,6271,657265,9001,657
2023-03-151,7241,7531,7141,727344,4001,727
2023-03-141,7101,7101,6561,692331,8001,692
2023-03-131,7801,7841,7261,759208,9001,759
2023-03-101,8271,8431,8071,820287,7001,820
2023-03-091,8231,8571,8191,835237,2001,835
2023-03-081,7561,7981,7561,797179,2001,797
2023-03-071,7551,7851,7521,768189,5001,768
2023-03-061,7781,7821,7631,766149,2001,766
2023-03-031,7621,7731,7471,766293,4001,766
2023-03-021,7831,7991,7531,756168,5001,756
2023-03-011,7551,8001,7551,786147,6001,786
2023-02-281,8011,8061,7471,759182,3001,759
2023-02-271,7901,8061,7831,800154,5001,800
2023-02-241,8041,8251,7861,800177,7001,800
2023-02-221,8001,8021,7631,774129,8001,774
2023-02-211,8141,8471,8101,820129,4001,820
2023-02-201,8401,8481,8131,815103,9001,815
2023-02-171,8211,8441,8061,826121,2001,826
2023-02-161,8421,8531,8121,825168,9001,825
2023-02-151,8381,8591,8261,836224,3001,836
2023-02-141,7971,8041,7431,803332,4001,803
2023-02-131,7191,7671,7061,757341,6001,757
2023-02-101,6901,7321,6881,732416,1001,732
2023-02-091,6201,6841,6171,672710,5001,672
2023-02-081,8091,8141,7951,79991,5001,799
2023-02-071,7981,8081,7881,800116,0001,800
2023-02-061,8141,8171,7861,798178,2001,798
2023-02-031,7831,7971,7641,782276,7001,782
2023-02-021,8051,8101,7881,799134,6001,799
2023-02-011,8001,8111,7851,799184,2001,799
2023-01-311,7771,7951,7711,777182,8001,777
2023-01-301,7591,7781,7471,750147,5001,750
2023-01-271,7641,7741,7351,754169,9001,754
2023-01-261,7161,7471,7151,727157,7001,727
2023-01-251,7001,7291,6941,719110,0001,719
2023-01-241,6991,7151,6941,713142,4001,713
2023-01-231,6841,6881,6601,674171,7001,674
2023-01-201,6191,6541,6171,64998,4001,649
2023-01-191,6351,6441,6171,617122,1001,617
2023-01-181,6401,6811,6071,667142,2001,667
2023-01-171,5501,6431,5501,626266,7001,626
2023-01-161,5551,5611,5351,548123,4001,548
2023-01-131,5791,6011,5571,566152,0001,566
2023-01-121,5781,5991,5781,587104,6001,587
2023-01-111,5831,5961,5761,576116,6001,576
2023-01-101,5651,5741,5501,563107,9001,563
2023-01-061,5431,5701,5411,55893,6001,558
2023-01-051,5381,5501,5271,547103,4001,547
2023-01-041,5431,5541,5081,542154,3001,542

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