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 |
|---|---|---|---|---|---|---|
| 2022-05-13 | 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
