7220 武蔵精密工業(株) 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
2021-07-302,3172,3302,2532,264241,5002,264
2021-07-292,3102,3542,3002,305193,4002,305
2021-07-282,3092,3312,2942,310182,2002,310
2021-07-272,3592,3762,3182,325169,7002,325
2021-07-262,3842,3912,3112,327249,3002,327
2021-07-212,3542,3832,3452,357280,8002,357
2021-07-202,2372,2962,2262,286287,4002,286
2021-07-192,3042,3072,2382,270281,6002,270
2021-07-162,3312,3862,3282,358264,3002,358
2021-07-152,3212,3392,2822,321488,2002,321
2021-07-142,3802,4012,3282,348344,1002,348
2021-07-132,3852,4202,3732,408263,4002,408
2021-07-122,3952,4012,3582,366328,1002,366
2021-07-092,3482,3692,3222,363386,8002,363
2021-07-082,4002,4202,3682,389284,8002,389
2021-07-072,4622,4742,4052,407268,2002,407
2021-07-062,5372,5412,4962,528204,4002,528
2021-07-052,4772,5002,4452,482174,0002,482
2021-07-022,4952,5292,4832,527323,1002,527
2021-07-012,4942,4952,4522,463315,7002,463
2021-06-302,4622,4942,4402,474233,7002,474
2021-06-292,4632,4832,4352,482297,2002,482
2021-06-282,4932,5322,4822,494291,3002,494
2021-06-252,4132,4352,4002,428144,4002,428
2021-06-242,3722,3852,3242,374184,3002,374
2021-06-232,3192,3602,3052,353172,9002,353
2021-06-222,3572,3882,3312,378290,6002,378
2021-06-212,3072,3242,2612,268328,9002,268
2021-06-182,4152,4302,3542,354304,2002,354
2021-06-172,5302,5392,4702,478281,7002,478
2021-06-162,4882,5222,4602,481237,9002,481
2021-06-152,4832,4832,4522,468154,8002,468
2021-06-142,4452,4902,4202,477172,3002,477
2021-06-112,4092,4832,3802,455233,8002,455
2021-06-102,4502,4502,4082,442349,5002,442
2021-06-092,5602,5852,4882,497300,8002,497
2021-06-082,6152,6252,5162,536469,8002,536
2021-06-072,5002,5142,4562,465286,8002,465
2021-06-042,4142,5112,4122,479472,7002,479
2021-06-032,3842,4212,3632,364402,8002,364
2021-06-022,2622,3172,2532,294354,3002,294
2021-06-012,2202,2382,1802,212191,6002,212
2021-05-312,2312,2322,1702,204196,2002,204
2021-05-282,2122,2642,2042,238373,9002,238
2021-05-272,1422,1582,1152,115150,0002,115
2021-05-262,1382,1772,1382,145108,9002,145
2021-05-252,1942,2082,1562,164163,2002,164
2021-05-242,1132,1912,1132,180209,8002,180
2021-05-212,1032,1362,0702,113189,9002,113
2021-05-202,1212,1732,1042,106189,6002,106
2021-05-192,1752,2152,1402,150275,5002,150
2021-05-182,1332,2242,1162,207491,5002,207
2021-05-172,1012,1162,0302,057289,4002,057
2021-05-142,1302,1642,0822,082456,2002,082
2021-05-132,0022,1342,0022,0891,130,8002,089
2021-05-121,8551,8791,7931,820481,8001,820
2021-05-111,9141,9391,8511,855294,7001,855
2021-05-101,9921,9961,9601,968111,7001,968
2021-05-071,9641,9951,9441,973264,9001,973
2021-05-061,9031,9621,8931,950233,3001,950
2021-04-301,9321,9471,8841,909229,8001,909
2021-04-281,9241,9591,9181,944205,0001,944
2021-04-271,9361,9601,9161,916207,5001,916
2021-04-261,9731,9761,9421,944210,1001,944
2021-04-231,9902,0021,9451,962278,7001,962
2021-04-222,0112,0261,9682,001173,6002,001
2021-04-211,9801,9891,9331,956284,9001,956
2021-04-202,0862,1102,0262,042216,4002,042
2021-04-192,1002,1442,0672,134259,9002,134
2021-04-162,1562,1742,0912,114281,1002,114
2021-04-152,0872,1242,0772,115174,1002,115
2021-04-142,0812,0812,0292,072249,2002,072
2021-04-132,1122,1612,1072,107195,9002,107
2021-04-122,1312,1312,0852,103303,4002,103
2021-04-092,2392,2692,1232,126821,0002,126
2021-04-082,0302,1452,0202,139761,4002,139
2021-04-071,9892,0281,9802,007422,5002,007
2021-04-061,9431,9471,8821,909170,3001,909
2021-04-051,9081,9381,8951,931105,2001,931
2021-04-021,8971,9141,8781,908142,2001,908
2021-04-011,9141,9361,8931,897158,3001,897
2021-03-311,9491,9621,8891,889290,6001,889
2021-03-301,9021,9301,8801,919206,3001,919
2021-03-291,9741,9861,9171,936306,6001,936
2021-03-261,9702,0101,9641,995171,0001,995
2021-03-251,9001,9331,9001,909188,1001,909
2021-03-241,9351,9481,8891,895260,4001,895
2021-03-232,0132,0601,9751,975129,6001,975
2021-03-222,0232,0362,0022,020141,0002,020
2021-03-192,0232,0512,0092,042248,5002,042
2021-03-182,0192,0582,0002,051160,7002,051
2021-03-171,9942,0051,9622,002146,7002,002
2021-03-161,9752,0171,9632,010175,8002,010
2021-03-152,0162,0411,9791,982276,9001,982
2021-03-121,9491,9841,9051,976271,8001,976
2021-03-111,9001,9311,8741,909300,7001,909
2021-03-101,8581,8601,8101,860235,7001,860
2021-03-091,8371,8381,7991,818227,8001,818
2021-03-081,8701,8871,7861,797265,8001,797
2021-03-051,8441,8511,7931,851196,8001,851
2021-03-041,8591,9151,8351,858375,2001,858
2021-03-031,8381,8581,7771,841250,2001,841
2021-03-021,8231,8551,7981,829270,4001,829
2021-03-011,7541,8271,7321,823574,5001,823
2021-02-261,7941,8101,7551,755255,5001,755
2021-02-251,7991,8261,7781,811276,8001,811
2021-02-241,8811,8841,8041,810243,8001,810
2021-02-221,8851,9041,8551,897356,3001,897
2021-02-191,8811,8951,8641,869230,5001,869
2021-02-181,9341,9591,8991,911233,2001,911
2021-02-171,9501,9741,9231,938404,3001,938
2021-02-161,8751,9351,8661,920435,8001,920
2021-02-151,9221,9391,8131,864652,9001,864
2021-02-121,9812,0071,9031,910541,0001,910
2021-02-101,7302,0071,7291,9811,704,8001,981
2021-02-091,6891,6971,6451,667233,2001,667
2021-02-081,6911,7011,6281,652440,8001,652
2021-02-051,6761,7771,6751,704764,6001,704
2021-02-041,5961,6541,5941,636357,9001,636
2021-02-031,5851,6241,5851,605325,3001,605
2021-02-021,5411,6131,5381,598420,3001,598
2021-02-011,4701,5671,4671,551373,4001,551
2021-01-291,5051,5281,4781,484311,3001,484
2021-01-281,4841,5401,4841,523293,3001,523
2021-01-271,5201,5341,4981,529239,6001,529
2021-01-261,5201,5461,5111,520348,3001,520
2021-01-251,5181,5241,4801,495316,1001,495
2021-01-221,5281,5551,5131,534317,0001,534
2021-01-211,5741,5901,5231,528504,7001,528
2021-01-201,5901,5971,5701,585489,8001,585
2021-01-191,6101,6221,5501,585470,1001,585
2021-01-181,6531,6641,6201,643336,2001,643
2021-01-151,7341,7341,6611,661306,8001,661
2021-01-141,7611,7641,7261,736207,8001,736
2021-01-131,7481,7701,7261,767182,9001,767
2021-01-121,7571,7661,7201,740267,0001,740
2021-01-081,7011,7701,6881,769346,0001,769
2021-01-071,6921,7151,6831,707283,2001,707
2021-01-061,6651,7451,6651,700408,2001,700
2021-01-051,6291,6571,6231,646197,4001,646
2021-01-041,6441,6441,5991,625179,1001,625

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