7220 武蔵精密工業(株) の時系列データ [2024年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2024-07-26 | 2,014 | 2,061 | 2,010 | 2,028 | 449,500 | 2,028 |
| 2024-07-25 | 2,031 | 2,065 | 2,005 | 2,014 | 856,800 | 2,014 |
| 2024-07-24 | 2,045 | 2,149 | 2,033 | 2,081 | 1,565,900 | 2,081 |
| 2024-07-23 | 1,986 | 2,095 | 1,986 | 2,057 | 1,435,800 | 2,057 |
| 2024-07-22 | 1,941 | 1,941 | 1,905 | 1,906 | 377,100 | 1,906 |
| 2024-07-19 | 1,899 | 1,920 | 1,874 | 1,912 | 347,700 | 1,912 |
| 2024-07-18 | 1,911 | 1,923 | 1,881 | 1,881 | 261,200 | 1,881 |
| 2024-07-17 | 1,978 | 1,983 | 1,940 | 1,950 | 267,600 | 1,950 |
| 2024-07-16 | 1,974 | 1,991 | 1,955 | 1,967 | 325,600 | 1,967 |
| 2024-07-12 | 1,961 | 2,013 | 1,958 | 1,973 | 292,900 | 1,973 |
| 2024-07-11 | 1,948 | 2,007 | 1,945 | 1,984 | 516,600 | 1,984 |
| 2024-07-10 | 1,892 | 1,945 | 1,892 | 1,936 | 403,000 | 1,936 |
| 2024-07-09 | 1,907 | 1,907 | 1,851 | 1,883 | 463,200 | 1,883 |
| 2024-07-08 | 1,875 | 1,875 | 1,843 | 1,861 | 346,200 | 1,861 |
| 2024-07-05 | 1,946 | 1,970 | 1,904 | 1,904 | 317,900 | 1,904 |
| 2024-07-04 | 1,906 | 1,963 | 1,901 | 1,963 | 352,500 | 1,963 |
| 2024-07-03 | 1,906 | 1,912 | 1,877 | 1,905 | 339,300 | 1,905 |
| 2024-07-02 | 1,908 | 1,934 | 1,903 | 1,914 | 382,000 | 1,914 |
| 2024-07-01 | 1,950 | 1,953 | 1,898 | 1,908 | 230,800 | 1,908 |
| 2024-06-28 | 1,883 | 1,890 | 1,854 | 1,883 | 463,000 | 1,883 |
| 2024-06-27 | 1,886 | 1,903 | 1,883 | 1,890 | 186,000 | 1,890 |
| 2024-06-26 | 1,924 | 1,931 | 1,891 | 1,899 | 347,500 | 1,899 |
| 2024-06-25 | 1,905 | 1,934 | 1,901 | 1,929 | 275,900 | 1,929 |
| 2024-06-24 | 1,913 | 1,930 | 1,878 | 1,898 | 295,100 | 1,898 |
| 2024-06-21 | 1,900 | 1,912 | 1,860 | 1,892 | 406,100 | 1,892 |
| 2024-06-20 | 1,928 | 1,928 | 1,892 | 1,908 | 297,900 | 1,908 |
| 2024-06-19 | 1,917 | 1,939 | 1,910 | 1,931 | 359,600 | 1,931 |
| 2024-06-18 | 1,907 | 1,930 | 1,886 | 1,900 | 459,900 | 1,900 |
| 2024-06-17 | 1,854 | 1,893 | 1,825 | 1,863 | 528,700 | 1,863 |
| 2024-06-14 | 1,790 | 1,870 | 1,778 | 1,870 | 814,900 | 1,870 |
| 2024-06-13 | 1,781 | 1,834 | 1,763 | 1,791 | 1,053,200 | 1,791 |
| 2024-06-12 | 1,702 | 1,717 | 1,680 | 1,703 | 262,400 | 1,703 |
| 2024-06-11 | 1,697 | 1,726 | 1,697 | 1,711 | 244,000 | 1,711 |
| 2024-06-10 | 1,645 | 1,688 | 1,645 | 1,688 | 249,600 | 1,688 |
| 2024-06-07 | 1,669 | 1,669 | 1,636 | 1,639 | 204,800 | 1,639 |
| 2024-06-06 | 1,692 | 1,700 | 1,647 | 1,647 | 264,200 | 1,647 |
| 2024-06-05 | 1,713 | 1,719 | 1,682 | 1,684 | 245,200 | 1,684 |
| 2024-06-04 | 1,721 | 1,733 | 1,705 | 1,719 | 180,400 | 1,719 |
| 2024-06-03 | 1,739 | 1,785 | 1,733 | 1,752 | 249,100 | 1,752 |
| 2024-05-31 | 1,718 | 1,727 | 1,703 | 1,721 | 191,600 | 1,721 |
| 2024-05-30 | 1,697 | 1,726 | 1,667 | 1,707 | 227,000 | 1,707 |
| 2024-05-29 | 1,721 | 1,722 | 1,691 | 1,694 | 225,000 | 1,694 |
| 2024-05-28 | 1,718 | 1,730 | 1,712 | 1,727 | 142,800 | 1,727 |
| 2024-05-27 | 1,732 | 1,732 | 1,712 | 1,726 | 169,700 | 1,726 |
| 2024-05-24 | 1,705 | 1,744 | 1,702 | 1,723 | 171,700 | 1,723 |
| 2024-05-23 | 1,712 | 1,725 | 1,701 | 1,725 | 130,000 | 1,725 |
| 2024-05-22 | 1,750 | 1,750 | 1,713 | 1,713 | 203,900 | 1,713 |
| 2024-05-21 | 1,762 | 1,781 | 1,751 | 1,761 | 253,200 | 1,761 |
| 2024-05-20 | 1,769 | 1,793 | 1,752 | 1,764 | 327,500 | 1,764 |
| 2024-05-17 | 1,712 | 1,771 | 1,697 | 1,769 | 463,000 | 1,769 |
| 2024-05-16 | 1,735 | 1,741 | 1,703 | 1,724 | 420,200 | 1,724 |
| 2024-05-15 | 1,739 | 1,755 | 1,711 | 1,733 | 450,000 | 1,733 |
| 2024-05-14 | 1,730 | 1,798 | 1,701 | 1,727 | 993,600 | 1,727 |
| 2024-05-13 | 1,649 | 1,654 | 1,569 | 1,580 | 451,500 | 1,580 |
| 2024-05-10 | 1,667 | 1,677 | 1,627 | 1,663 | 332,800 | 1,663 |
| 2024-05-09 | 1,660 | 1,680 | 1,635 | 1,661 | 181,500 | 1,661 |
| 2024-05-08 | 1,650 | 1,656 | 1,640 | 1,652 | 181,600 | 1,652 |
| 2024-05-07 | 1,637 | 1,653 | 1,627 | 1,650 | 149,200 | 1,650 |
| 2024-05-02 | 1,634 | 1,641 | 1,626 | 1,631 | 230,200 | 1,631 |
| 2024-05-01 | 1,661 | 1,668 | 1,633 | 1,642 | 158,800 | 1,642 |
| 2024-04-30 | 1,641 | 1,675 | 1,626 | 1,675 | 306,600 | 1,675 |
| 2024-04-26 | 1,631 | 1,642 | 1,593 | 1,616 | 424,700 | 1,616 |
| 2024-04-25 | 1,651 | 1,668 | 1,648 | 1,649 | 280,000 | 1,649 |
| 2024-04-24 | 1,654 | 1,690 | 1,650 | 1,679 | 343,900 | 1,679 |
| 2024-04-23 | 1,647 | 1,672 | 1,646 | 1,655 | 180,000 | 1,655 |
| 2024-04-22 | 1,623 | 1,644 | 1,620 | 1,642 | 182,600 | 1,642 |
| 2024-04-19 | 1,646 | 1,646 | 1,579 | 1,608 | 389,800 | 1,608 |
| 2024-04-18 | 1,646 | 1,675 | 1,628 | 1,656 | 252,800 | 1,656 |
| 2024-04-17 | 1,639 | 1,667 | 1,604 | 1,654 | 422,400 | 1,654 |
| 2024-04-16 | 1,629 | 1,636 | 1,600 | 1,612 | 269,600 | 1,612 |
| 2024-04-15 | 1,657 | 1,657 | 1,635 | 1,639 | 195,600 | 1,639 |
| 2024-04-12 | 1,666 | 1,679 | 1,660 | 1,677 | 147,800 | 1,677 |
| 2024-04-11 | 1,626 | 1,663 | 1,626 | 1,663 | 199,700 | 1,663 |
| 2024-04-10 | 1,634 | 1,651 | 1,633 | 1,642 | 239,300 | 1,642 |
| 2024-04-09 | 1,638 | 1,647 | 1,625 | 1,631 | 247,200 | 1,631 |
| 2024-04-08 | 1,615 | 1,641 | 1,608 | 1,638 | 256,900 | 1,638 |
| 2024-04-05 | 1,601 | 1,616 | 1,592 | 1,610 | 190,100 | 1,610 |
| 2024-04-04 | 1,653 | 1,663 | 1,617 | 1,630 | 285,400 | 1,630 |
| 2024-04-03 | 1,630 | 1,666 | 1,621 | 1,643 | 331,000 | 1,643 |
| 2024-04-02 | 1,648 | 1,661 | 1,631 | 1,642 | 273,800 | 1,642 |
| 2024-04-01 | 1,686 | 1,690 | 1,638 | 1,645 | 278,900 | 1,645 |
| 2024-03-29 | 1,675 | 1,692 | 1,674 | 1,685 | 156,100 | 1,685 |
| 2024-03-28 | 1,658 | 1,692 | 1,657 | 1,683 | 301,400 | 1,683 |
| 2024-03-27 | 1,697 | 1,700 | 1,674 | 1,683 | 420,200 | 1,683 |
| 2024-03-26 | 1,676 | 1,698 | 1,670 | 1,683 | 350,600 | 1,683 |
| 2024-03-25 | 1,700 | 1,706 | 1,680 | 1,680 | 329,600 | 1,680 |
| 2024-03-22 | 1,706 | 1,726 | 1,692 | 1,705 | 548,500 | 1,705 |
| 2024-03-21 | 1,708 | 1,710 | 1,680 | 1,689 | 1,094,900 | 1,689 |
| 2024-03-19 | 1,625 | 1,669 | 1,618 | 1,668 | 566,300 | 1,668 |
| 2024-03-18 | 1,616 | 1,632 | 1,600 | 1,625 | 552,700 | 1,625 |
| 2024-03-15 | 1,570 | 1,602 | 1,546 | 1,599 | 777,500 | 1,599 |
| 2024-03-14 | 1,508 | 1,558 | 1,503 | 1,556 | 610,000 | 1,556 |
| 2024-03-13 | 1,513 | 1,517 | 1,481 | 1,516 | 851,800 | 1,516 |
| 2024-03-12 | 1,520 | 1,523 | 1,491 | 1,518 | 466,600 | 1,518 |
| 2024-03-11 | 1,546 | 1,549 | 1,509 | 1,533 | 357,000 | 1,533 |
| 2024-03-08 | 1,579 | 1,596 | 1,556 | 1,582 | 409,900 | 1,582 |
| 2024-03-07 | 1,680 | 1,680 | 1,609 | 1,611 | 298,000 | 1,611 |
| 2024-03-06 | 1,601 | 1,674 | 1,601 | 1,663 | 502,400 | 1,663 |
| 2024-03-05 | 1,601 | 1,644 | 1,601 | 1,630 | 299,000 | 1,630 |
| 2024-03-04 | 1,647 | 1,649 | 1,620 | 1,631 | 342,500 | 1,631 |
| 2024-03-01 | 1,635 | 1,672 | 1,630 | 1,656 | 300,200 | 1,656 |
| 2024-02-29 | 1,645 | 1,673 | 1,637 | 1,669 | 324,800 | 1,669 |
| 2024-02-28 | 1,662 | 1,662 | 1,647 | 1,650 | 271,600 | 1,650 |
| 2024-02-27 | 1,685 | 1,690 | 1,642 | 1,653 | 277,600 | 1,653 |
| 2024-02-26 | 1,679 | 1,694 | 1,668 | 1,668 | 339,400 | 1,668 |
| 2024-02-22 | 1,630 | 1,664 | 1,622 | 1,664 | 481,700 | 1,664 |
| 2024-02-21 | 1,634 | 1,638 | 1,607 | 1,619 | 248,200 | 1,619 |
| 2024-02-20 | 1,620 | 1,634 | 1,612 | 1,622 | 334,700 | 1,622 |
| 2024-02-19 | 1,643 | 1,647 | 1,624 | 1,639 | 346,400 | 1,639 |
| 2024-02-16 | 1,655 | 1,669 | 1,644 | 1,657 | 440,900 | 1,657 |
| 2024-02-15 | 1,630 | 1,684 | 1,630 | 1,657 | 515,700 | 1,657 |
| 2024-02-14 | 1,636 | 1,636 | 1,582 | 1,619 | 563,800 | 1,619 |
| 2024-02-13 | 1,673 | 1,673 | 1,621 | 1,647 | 689,200 | 1,647 |
| 2024-02-09 | 1,720 | 1,735 | 1,679 | 1,679 | 997,800 | 1,679 |
| 2024-02-08 | 1,742 | 1,748 | 1,708 | 1,727 | 539,600 | 1,727 |
| 2024-02-07 | 1,691 | 1,729 | 1,690 | 1,719 | 459,300 | 1,719 |
| 2024-02-06 | 1,713 | 1,713 | 1,688 | 1,695 | 395,800 | 1,695 |
| 2024-02-05 | 1,700 | 1,712 | 1,686 | 1,710 | 470,000 | 1,710 |
| 2024-02-02 | 1,647 | 1,694 | 1,641 | 1,676 | 396,000 | 1,676 |
| 2024-02-01 | 1,670 | 1,691 | 1,655 | 1,683 | 279,500 | 1,683 |
| 2024-01-31 | 1,675 | 1,692 | 1,672 | 1,691 | 216,400 | 1,691 |
| 2024-01-30 | 1,690 | 1,692 | 1,669 | 1,679 | 263,100 | 1,679 |
| 2024-01-29 | 1,695 | 1,700 | 1,685 | 1,691 | 270,500 | 1,691 |
| 2024-01-26 | 1,689 | 1,695 | 1,678 | 1,683 | 282,900 | 1,683 |
| 2024-01-25 | 1,670 | 1,691 | 1,654 | 1,689 | 283,600 | 1,689 |
| 2024-01-24 | 1,690 | 1,696 | 1,674 | 1,682 | 205,100 | 1,682 |
| 2024-01-23 | 1,692 | 1,700 | 1,680 | 1,686 | 324,400 | 1,686 |
| 2024-01-22 | 1,675 | 1,706 | 1,667 | 1,695 | 426,600 | 1,695 |
| 2024-01-19 | 1,614 | 1,624 | 1,602 | 1,615 | 228,700 | 1,615 |
| 2024-01-18 | 1,593 | 1,614 | 1,589 | 1,599 | 229,200 | 1,599 |
| 2024-01-17 | 1,583 | 1,599 | 1,578 | 1,585 | 305,500 | 1,585 |
| 2024-01-16 | 1,586 | 1,600 | 1,576 | 1,577 | 197,900 | 1,577 |
| 2024-01-15 | 1,605 | 1,617 | 1,597 | 1,598 | 169,500 | 1,598 |
| 2024-01-12 | 1,626 | 1,626 | 1,590 | 1,595 | 217,100 | 1,595 |
| 2024-01-11 | 1,610 | 1,629 | 1,604 | 1,616 | 376,600 | 1,616 |
| 2024-01-10 | 1,575 | 1,604 | 1,553 | 1,585 | 455,900 | 1,585 |
| 2024-01-09 | 1,545 | 1,560 | 1,519 | 1,535 | 293,900 | 1,535 |
| 2024-01-05 | 1,560 | 1,568 | 1,537 | 1,540 | 304,200 | 1,540 |
| 2024-01-04 | 1,501 | 1,542 | 1,484 | 1,540 | 246,300 | 1,540 |
分割・併合履歴 ： [2018-09-26]1株→2株 [2004-09-27]1株→2株
