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 |
|---|---|---|---|---|---|---|
| 2022-10-03 | 1,581 | 1,637 | 1,570 | 1,617 | 291,600 | 1,617 |
| 2022-09-30 | 1,640 | 1,649 | 1,503 | 1,556 | 555,700 | 1,556 |
| 2022-09-29 | 1,667 | 1,677 | 1,652 | 1,667 | 243,400 | 1,667 |
| 2022-09-28 | 1,632 | 1,659 | 1,631 | 1,656 | 231,600 | 1,656 |
| 2022-09-27 | 1,645 | 1,662 | 1,633 | 1,655 | 177,400 | 1,655 |
| 2022-09-26 | 1,658 | 1,670 | 1,613 | 1,619 | 336,600 | 1,619 |
| 2022-09-22 | 1,636 | 1,698 | 1,634 | 1,688 | 354,900 | 1,688 |
| 2022-09-21 | 1,676 | 1,678 | 1,644 | 1,653 | 203,900 | 1,653 |
| 2022-09-20 | 1,695 | 1,723 | 1,687 | 1,710 | 237,000 | 1,710 |
| 2022-09-16 | 1,639 | 1,670 | 1,635 | 1,662 | 201,200 | 1,662 |
| 2022-09-15 | 1,650 | 1,660 | 1,644 | 1,645 | 151,200 | 1,645 |
| 2022-09-14 | 1,666 | 1,683 | 1,654 | 1,654 | 207,900 | 1,654 |
| 2022-09-13 | 1,719 | 1,724 | 1,692 | 1,706 | 147,600 | 1,706 |
| 2022-09-12 | 1,750 | 1,750 | 1,712 | 1,719 | 184,400 | 1,719 |
| 2022-09-09 | 1,769 | 1,779 | 1,732 | 1,748 | 291,500 | 1,748 |
| 2022-09-08 | 1,726 | 1,783 | 1,724 | 1,783 | 287,900 | 1,783 |
| 2022-09-07 | 1,684 | 1,721 | 1,681 | 1,701 | 189,000 | 1,701 |
| 2022-09-06 | 1,680 | 1,700 | 1,644 | 1,697 | 222,500 | 1,697 |
| 2022-09-05 | 1,707 | 1,749 | 1,689 | 1,694 | 330,700 | 1,694 |
| 2022-09-02 | 1,704 | 1,723 | 1,683 | 1,704 | 180,800 | 1,704 |
| 2022-09-01 | 1,686 | 1,713 | 1,684 | 1,698 | 263,400 | 1,698 |
| 2022-08-31 | 1,665 | 1,700 | 1,665 | 1,698 | 192,900 | 1,698 |
| 2022-08-30 | 1,681 | 1,692 | 1,659 | 1,688 | 177,200 | 1,688 |
| 2022-08-29 | 1,622 | 1,661 | 1,622 | 1,652 | 193,900 | 1,652 |
| 2022-08-26 | 1,678 | 1,694 | 1,651 | 1,691 | 238,900 | 1,691 |
| 2022-08-25 | 1,710 | 1,718 | 1,669 | 1,673 | 454,500 | 1,673 |
| 2022-08-24 | 1,648 | 1,660 | 1,640 | 1,641 | 133,500 | 1,641 |
| 2022-08-23 | 1,635 | 1,663 | 1,621 | 1,639 | 235,100 | 1,639 |
| 2022-08-22 | 1,662 | 1,699 | 1,651 | 1,674 | 374,800 | 1,674 |
| 2022-08-19 | 1,678 | 1,713 | 1,665 | 1,700 | 385,000 | 1,700 |
| 2022-08-18 | 1,632 | 1,663 | 1,613 | 1,657 | 408,500 | 1,657 |
| 2022-08-17 | 1,610 | 1,633 | 1,598 | 1,627 | 192,800 | 1,627 |
| 2022-08-16 | 1,593 | 1,602 | 1,561 | 1,579 | 165,300 | 1,579 |
| 2022-08-15 | 1,606 | 1,607 | 1,571 | 1,581 | 243,800 | 1,581 |
| 2022-08-12 | 1,600 | 1,621 | 1,577 | 1,585 | 328,400 | 1,585 |
| 2022-08-10 | 1,500 | 1,585 | 1,500 | 1,581 | 472,000 | 1,581 |
| 2022-08-09 | 1,467 | 1,512 | 1,439 | 1,501 | 404,300 | 1,501 |
| 2022-08-08 | 1,449 | 1,481 | 1,431 | 1,461 | 458,500 | 1,461 |
| 2022-08-05 | 1,457 | 1,495 | 1,455 | 1,487 | 206,600 | 1,487 |
| 2022-08-04 | 1,472 | 1,477 | 1,458 | 1,472 | 175,800 | 1,472 |
| 2022-08-03 | 1,458 | 1,467 | 1,448 | 1,465 | 185,500 | 1,465 |
| 2022-08-02 | 1,429 | 1,453 | 1,416 | 1,446 | 208,600 | 1,446 |
| 2022-08-01 | 1,421 | 1,457 | 1,395 | 1,455 | 261,800 | 1,455 |
| 2022-07-29 | 1,452 | 1,454 | 1,418 | 1,421 | 207,000 | 1,421 |
| 2022-07-28 | 1,480 | 1,480 | 1,454 | 1,462 | 201,900 | 1,462 |
| 2022-07-27 | 1,481 | 1,488 | 1,461 | 1,481 | 161,500 | 1,481 |
| 2022-07-26 | 1,459 | 1,484 | 1,458 | 1,478 | 93,400 | 1,478 |
| 2022-07-25 | 1,480 | 1,480 | 1,447 | 1,453 | 175,000 | 1,453 |
| 2022-07-22 | 1,483 | 1,497 | 1,464 | 1,492 | 190,400 | 1,492 |
| 2022-07-21 | 1,481 | 1,494 | 1,471 | 1,486 | 180,300 | 1,486 |
| 2022-07-20 | 1,493 | 1,498 | 1,478 | 1,498 | 191,300 | 1,498 |
| 2022-07-19 | 1,444 | 1,466 | 1,440 | 1,459 | 183,600 | 1,459 |
| 2022-07-15 | 1,413 | 1,428 | 1,380 | 1,418 | 423,800 | 1,418 |
| 2022-07-14 | 1,378 | 1,445 | 1,357 | 1,443 | 255,900 | 1,443 |
| 2022-07-13 | 1,350 | 1,383 | 1,346 | 1,374 | 189,200 | 1,374 |
| 2022-07-12 | 1,371 | 1,372 | 1,320 | 1,325 | 255,100 | 1,325 |
| 2022-07-11 | 1,400 | 1,423 | 1,393 | 1,398 | 125,500 | 1,398 |
| 2022-07-08 | 1,355 | 1,405 | 1,352 | 1,389 | 229,300 | 1,389 |
| 2022-07-07 | 1,310 | 1,335 | 1,297 | 1,331 | 126,300 | 1,331 |
| 2022-07-06 | 1,305 | 1,313 | 1,292 | 1,294 | 117,000 | 1,294 |
| 2022-07-05 | 1,320 | 1,332 | 1,311 | 1,316 | 118,500 | 1,316 |
| 2022-07-04 | 1,351 | 1,357 | 1,312 | 1,326 | 110,100 | 1,326 |
| 2022-07-01 | 1,372 | 1,374 | 1,309 | 1,321 | 153,600 | 1,321 |
| 2022-06-30 | 1,402 | 1,418 | 1,390 | 1,391 | 195,500 | 1,391 |
| 2022-06-29 | 1,389 | 1,404 | 1,378 | 1,402 | 285,400 | 1,402 |
| 2022-06-28 | 1,414 | 1,426 | 1,386 | 1,411 | 213,400 | 1,411 |
| 2022-06-27 | 1,426 | 1,448 | 1,402 | 1,427 | 253,800 | 1,427 |
| 2022-06-24 | 1,390 | 1,407 | 1,381 | 1,386 | 231,400 | 1,386 |
| 2022-06-23 | 1,377 | 1,409 | 1,371 | 1,393 | 170,500 | 1,393 |
| 2022-06-22 | 1,369 | 1,397 | 1,359 | 1,379 | 442,800 | 1,379 |
| 2022-06-21 | 1,303 | 1,334 | 1,299 | 1,323 | 168,200 | 1,323 |
| 2022-06-20 | 1,308 | 1,316 | 1,271 | 1,281 | 166,700 | 1,281 |
| 2022-06-17 | 1,294 | 1,294 | 1,267 | 1,282 | 329,000 | 1,282 |
| 2022-06-16 | 1,351 | 1,367 | 1,334 | 1,338 | 98,600 | 1,338 |
| 2022-06-15 | 1,356 | 1,367 | 1,337 | 1,337 | 120,900 | 1,337 |
| 2022-06-14 | 1,335 | 1,355 | 1,327 | 1,348 | 248,500 | 1,348 |
| 2022-06-13 | 1,370 | 1,375 | 1,331 | 1,358 | 322,700 | 1,358 |
| 2022-06-10 | 1,448 | 1,448 | 1,413 | 1,425 | 272,700 | 1,425 |
| 2022-06-09 | 1,469 | 1,499 | 1,462 | 1,467 | 192,800 | 1,467 |
| 2022-06-08 | 1,450 | 1,475 | 1,449 | 1,470 | 170,700 | 1,470 |
| 2022-06-07 | 1,450 | 1,476 | 1,447 | 1,453 | 191,400 | 1,453 |
| 2022-06-06 | 1,421 | 1,434 | 1,406 | 1,420 | 291,200 | 1,420 |
| 2022-06-03 | 1,498 | 1,498 | 1,443 | 1,447 | 152,800 | 1,447 |
| 2022-06-02 | 1,467 | 1,482 | 1,449 | 1,476 | 234,200 | 1,476 |
| 2022-06-01 | 1,403 | 1,475 | 1,402 | 1,475 | 316,100 | 1,475 |
| 2022-05-31 | 1,385 | 1,407 | 1,379 | 1,398 | 212,100 | 1,398 |
| 2022-05-30 | 1,354 | 1,398 | 1,351 | 1,392 | 508,900 | 1,392 |
| 2022-05-27 | 1,354 | 1,363 | 1,332 | 1,344 | 194,500 | 1,344 |
| 2022-05-26 | 1,319 | 1,366 | 1,318 | 1,344 | 253,100 | 1,344 |
| 2022-05-25 | 1,335 | 1,335 | 1,302 | 1,302 | 180,500 | 1,302 |
| 2022-05-24 | 1,397 | 1,415 | 1,356 | 1,356 | 220,800 | 1,356 |
| 2022-05-23 | 1,389 | 1,412 | 1,374 | 1,388 | 307,400 | 1,388 |
| 2022-05-20 | 1,315 | 1,386 | 1,315 | 1,384 | 311,800 | 1,384 |
| 2022-05-19 | 1,310 | 1,326 | 1,298 | 1,324 | 141,200 | 1,324 |
| 2022-05-18 | 1,329 | 1,345 | 1,317 | 1,337 | 149,300 | 1,337 |
| 2022-05-17 | 1,297 | 1,338 | 1,288 | 1,316 | 212,700 | 1,316 |
| 2022-05-16 | 1,396 | 1,396 | 1,309 | 1,310 | 342,700 | 1,310 |
| 2022-05-13 | 1,261 | 1,366 | 1,259 | 1,366 | 381,200 | 1,366 |
| 2022-05-12 | 1,271 | 1,306 | 1,240 | 1,268 | 442,700 | 1,268 |
| 2022-05-11 | 1,227 | 1,304 | 1,212 | 1,298 | 798,000 | 1,298 |
| 2022-05-10 | 1,318 | 1,330 | 1,277 | 1,330 | 426,300 | 1,330 |
| 2022-05-09 | 1,347 | 1,353 | 1,326 | 1,337 | 308,100 | 1,337 |
| 2022-05-06 | 1,351 | 1,376 | 1,332 | 1,376 | 260,700 | 1,376 |
| 2022-05-02 | 1,337 | 1,365 | 1,327 | 1,353 | 341,500 | 1,353 |
| 2022-04-28 | 1,285 | 1,329 | 1,266 | 1,329 | 359,900 | 1,329 |
| 2022-04-27 | 1,289 | 1,292 | 1,272 | 1,275 | 331,200 | 1,275 |
| 2022-04-26 | 1,316 | 1,344 | 1,304 | 1,324 | 337,100 | 1,324 |
| 2022-04-25 | 1,305 | 1,330 | 1,290 | 1,321 | 367,400 | 1,321 |
| 2022-04-22 | 1,351 | 1,361 | 1,332 | 1,348 | 245,600 | 1,348 |
| 2022-04-21 | 1,336 | 1,374 | 1,328 | 1,374 | 221,900 | 1,374 |
| 2022-04-20 | 1,344 | 1,356 | 1,317 | 1,346 | 202,600 | 1,346 |
| 2022-04-19 | 1,299 | 1,324 | 1,294 | 1,321 | 249,400 | 1,321 |
| 2022-04-18 | 1,259 | 1,277 | 1,248 | 1,273 | 163,200 | 1,273 |
| 2022-04-15 | 1,292 | 1,300 | 1,269 | 1,281 | 203,000 | 1,281 |
| 2022-04-14 | 1,289 | 1,305 | 1,276 | 1,299 | 198,700 | 1,299 |
| 2022-04-13 | 1,269 | 1,283 | 1,261 | 1,282 | 226,100 | 1,282 |
| 2022-04-12 | 1,249 | 1,255 | 1,227 | 1,239 | 431,800 | 1,239 |
| 2022-04-11 | 1,292 | 1,301 | 1,270 | 1,278 | 282,000 | 1,278 |
| 2022-04-08 | 1,320 | 1,324 | 1,259 | 1,277 | 554,100 | 1,277 |
| 2022-04-07 | 1,357 | 1,357 | 1,312 | 1,319 | 526,200 | 1,319 |
| 2022-04-06 | 1,411 | 1,422 | 1,388 | 1,406 | 427,000 | 1,406 |
| 2022-04-05 | 1,423 | 1,448 | 1,406 | 1,435 | 776,900 | 1,435 |
| 2022-04-04 | 1,480 | 1,485 | 1,464 | 1,477 | 148,800 | 1,477 |
| 2022-04-01 | 1,490 | 1,507 | 1,466 | 1,498 | 251,200 | 1,498 |
| 2022-03-31 | 1,520 | 1,534 | 1,507 | 1,512 | 310,700 | 1,512 |
| 2022-03-30 | 1,572 | 1,584 | 1,540 | 1,572 | 253,700 | 1,572 |
| 2022-03-29 | 1,525 | 1,575 | 1,520 | 1,570 | 301,800 | 1,570 |
| 2022-03-28 | 1,554 | 1,554 | 1,516 | 1,531 | 222,400 | 1,531 |
| 2022-03-25 | 1,575 | 1,586 | 1,534 | 1,548 | 196,900 | 1,548 |
| 2022-03-24 | 1,489 | 1,553 | 1,480 | 1,553 | 235,900 | 1,553 |
| 2022-03-23 | 1,539 | 1,541 | 1,515 | 1,535 | 248,000 | 1,535 |
| 2022-03-22 | 1,503 | 1,548 | 1,501 | 1,524 | 273,200 | 1,524 |
| 2022-03-18 | 1,467 | 1,518 | 1,463 | 1,498 | 399,600 | 1,498 |
| 2022-03-17 | 1,474 | 1,518 | 1,474 | 1,493 | 577,200 | 1,493 |
| 2022-03-16 | 1,441 | 1,456 | 1,424 | 1,435 | 434,800 | 1,435 |
| 2022-03-15 | 1,395 | 1,484 | 1,392 | 1,471 | 376,500 | 1,471 |
| 2022-03-14 | 1,368 | 1,416 | 1,364 | 1,404 | 448,000 | 1,404 |
| 2022-03-11 | 1,470 | 1,482 | 1,394 | 1,412 | 412,200 | 1,412 |
| 2022-03-10 | 1,450 | 1,517 | 1,432 | 1,510 | 457,700 | 1,510 |
| 2022-03-09 | 1,403 | 1,468 | 1,401 | 1,419 | 424,700 | 1,419 |
| 2022-03-08 | 1,443 | 1,454 | 1,363 | 1,373 | 603,100 | 1,373 |
| 2022-03-07 | 1,527 | 1,527 | 1,441 | 1,473 | 460,800 | 1,473 |
| 2022-03-04 | 1,661 | 1,661 | 1,601 | 1,601 | 238,200 | 1,601 |
| 2022-03-03 | 1,630 | 1,679 | 1,623 | 1,671 | 284,600 | 1,671 |
| 2022-03-02 | 1,652 | 1,656 | 1,591 | 1,600 | 477,100 | 1,600 |
| 2022-03-01 | 1,785 | 1,795 | 1,693 | 1,697 | 327,000 | 1,697 |
| 2022-02-28 | 1,788 | 1,806 | 1,755 | 1,785 | 252,900 | 1,785 |
| 2022-02-25 | 1,808 | 1,815 | 1,754 | 1,782 | 165,200 | 1,782 |
| 2022-02-24 | 1,768 | 1,802 | 1,747 | 1,777 | 309,600 | 1,777 |
| 2022-02-22 | 1,845 | 1,845 | 1,749 | 1,775 | 230,500 | 1,775 |
| 2022-02-21 | 1,883 | 1,890 | 1,847 | 1,875 | 101,600 | 1,875 |
| 2022-02-18 | 1,887 | 1,953 | 1,875 | 1,915 | 199,200 | 1,915 |
| 2022-02-17 | 1,967 | 1,968 | 1,888 | 1,927 | 256,100 | 1,927 |
| 2022-02-16 | 1,928 | 1,956 | 1,905 | 1,948 | 268,200 | 1,948 |
| 2022-02-15 | 1,808 | 1,892 | 1,807 | 1,861 | 442,200 | 1,861 |
| 2022-02-14 | 1,817 | 1,839 | 1,770 | 1,787 | 397,000 | 1,787 |
| 2022-02-10 | 1,843 | 1,898 | 1,820 | 1,853 | 418,500 | 1,853 |
| 2022-02-09 | 1,756 | 1,835 | 1,720 | 1,811 | 509,200 | 1,811 |
| 2022-02-08 | 1,780 | 1,803 | 1,718 | 1,729 | 402,800 | 1,729 |
| 2022-02-07 | 1,799 | 1,799 | 1,727 | 1,756 | 222,600 | 1,756 |
| 2022-02-04 | 1,798 | 1,811 | 1,731 | 1,780 | 275,300 | 1,780 |
| 2022-02-03 | 1,781 | 1,820 | 1,771 | 1,820 | 191,900 | 1,820 |
| 2022-02-02 | 1,707 | 1,809 | 1,707 | 1,783 | 215,400 | 1,783 |
| 2022-02-01 | 1,733 | 1,752 | 1,690 | 1,691 | 198,000 | 1,691 |
| 2022-01-31 | 1,658 | 1,721 | 1,648 | 1,713 | 203,500 | 1,713 |
| 2022-01-28 | 1,608 | 1,687 | 1,599 | 1,668 | 396,300 | 1,668 |
| 2022-01-27 | 1,708 | 1,742 | 1,570 | 1,589 | 551,300 | 1,589 |
| 2022-01-26 | 1,753 | 1,811 | 1,733 | 1,743 | 194,000 | 1,743 |
| 2022-01-25 | 1,816 | 1,824 | 1,741 | 1,773 | 331,500 | 1,773 |
| 2022-01-24 | 1,905 | 1,905 | 1,812 | 1,839 | 367,400 | 1,839 |
| 2022-01-21 | 1,907 | 1,935 | 1,872 | 1,927 | 223,700 | 1,927 |
| 2022-01-20 | 1,879 | 1,953 | 1,874 | 1,935 | 267,200 | 1,935 |
| 2022-01-19 | 1,960 | 1,980 | 1,899 | 1,908 | 261,700 | 1,908 |
| 2022-01-18 | 2,048 | 2,067 | 2,001 | 2,025 | 130,000 | 2,025 |
| 2022-01-17 | 2,050 | 2,093 | 2,030 | 2,057 | 145,300 | 2,057 |
| 2022-01-14 | 2,053 | 2,053 | 1,985 | 2,025 | 184,200 | 2,025 |
| 2022-01-13 | 2,050 | 2,078 | 2,024 | 2,059 | 146,200 | 2,059 |
| 2022-01-12 | 2,030 | 2,049 | 2,008 | 2,041 | 138,800 | 2,041 |
| 2022-01-11 | 1,980 | 2,029 | 1,969 | 2,023 | 239,300 | 2,023 |
| 2022-01-07 | 1,946 | 1,976 | 1,938 | 1,976 | 264,400 | 1,976 |
| 2022-01-06 | 1,993 | 2,004 | 1,925 | 1,931 | 330,100 | 1,931 |
| 2022-01-05 | 1,962 | 2,045 | 1,961 | 2,043 | 274,100 | 2,043 |
| 2022-01-04 | 1,955 | 1,959 | 1,911 | 1,938 | 173,900 | 1,938 |
分割・併合履歴 ： [2018-09-26]1株→2株 [2004-09-27]1株→2株